{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:50:29.658907+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-21.4,"direction":"higher_better","percentile":29},{"name":"영업이익 성장률","unit":"%","value":-2.1,"direction":"higher_better","percentile":47}],"summary":"매출 -21.4%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.4,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.0,"direction":"higher_better","percentile":38}],"summary":"RSI 38","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.37x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":32.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.6x, 순차입금비율 0.1x","percentile":72}},"signals":[],"summary":"HB테크놀러지(078150)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1761.64억. 현재가 1,856원, 전일 대비 +0.2%, 30일 -7.0%. PER 3.4배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 28.40만, 기관 순매도 41.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.76%","value_pct":0.76},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":39.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.76},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-32.15663178372415,"grade":"D","trend":"하락","atr_14":163.92857142857142,"rsi_14":38.419243986254294,"sma_20":2138.7,"sma_60":2011.4,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.4로 약세 구간입니다. MACD(-32.16)가 시그널선(18.44)을 하회합니다(데드크로스). SMA20 2139, SMA60 2011 — 혼조세입니다. 볼린저밴드 1804~2474 (현재 위치 8%).","bb_lower":1803.795177699693,"bb_upper":2473.6048223003063,"macd_signal":18.442697972518832},"change_pct":0.22,"chart_data":[{"date":"2024-10-23","open":2325,"high":2364,"low":2276,"close":2355,"volume":1493531,"rsi_14":38.73,"sma_20":2559.5,"sma_60":2680.67,"sma_120":3075.92},{"date":"2024-10-24","open":2330,"high":2340,"low":2247,"close":2247,"volume":1800266,"rsi_14":35.64,"sma_20":2549.5,"sma_60":2665.67,"sma_120":3065.29},{"date":"2024-10-25","open":2232,"high":2291,"low":2222,"close":2227,"volume":1122383,"rsi_14":35.45,"sma_20":2537.0,"sma_60":2653.42,"sma_120":3055.46},{"date":"2024-10-28","open":2237,"high":2267,"low":2227,"close":2267,"volume":1201098,"rsi_14":34.76,"sma_20":2527.5,"sma_60":2643.25,"sma_120":3046.62},{"date":"2024-10-29","open":2291,"high":2291,"low":2232,"close":2252,"volume":979850,"rsi_14":34.76,"sma_20":2510.25,"sma_60":2632.25,"sma_120":3035.21},{"date":"2024-10-30","open":2271,"high":2301,"low":2247,"close":2247,"volume":940507,"rsi_14":37.57,"sma_20":2490.0,"sma_60":2616.0,"sma_120":3025.04},{"date":"2024-10-31","open":2222,"high":2271,"low":2183,"close":2232,"volume":1144354,"rsi_14":38.24,"sma_20":2474.0,"sma_60":2600.0,"sma_120":3014.62},{"date":"2024-11-01","open":2208,"high":2330,"low":2159,"close":2183,"volume":2100852,"rsi_14":12.21,"sma_20":2457.25,"sma_60":2580.58,"sma_120":3005.54},{"date":"2024-11-04","open":2193,"high":2242,"low":2154,"close":2213,"volume":1165010,"rsi_14":17.05,"sma_20":2442.75,"sma_60":2562.25,"sma_120":2993.42},{"date":"2024-11-05","open":2213,"high":2271,"low":2213,"close":2237,"volume":976858,"rsi_14":20.15,"sma_20":2427.0,"sma_60":2546.92,"sma_120":2979.96},{"date":"2024-11-06","open":2281,"high":2394,"low":2188,"close":2193,"volume":2647513,"rsi_14":21.95,"sma_20":2409.75,"sma_60":2539.83,"sma_120":2966.88},{"date":"2024-11-07","open":2248,"high":2268,"low":2158,"close":2193,"volume":996364,"rsi_14":24.55,"sma_20":2394.25,"sma_60":2531.0,"sma_120":2955.12},{"date":"2024-11-08","open":2159,"high":2222,"low":2139,"close":2203,"volume":1272766,"rsi_14":29.66,"sma_20":2382.75,"sma_60":2522.25,"sma_120":2944.33},{"date":"2024-11-11","open":2193,"high":2213,"low":2041,"close":2046,"volume":1975229,"rsi_14":27.56,"sma_20":2351.0,"sma_60":2511.92,"sma_120":2932.75},{"date":"2024-11-12","open":2032,"high":2032,"low":1939,"close":1939,"volume":1908890,"rsi_14":20.28,"sma_20":2315.75,"sma_60":2497.75,"sma_120":2917.04},{"date":"2024-11-13","open":1924,"high":1942,"low":1840,"close":1850,"volume":1654612,"rsi_14":20.86,"sma_20":2276.0,"sma_60":2481.83,"sma_120":2901.96},{"date":"2024-11-14","open":1846,"high":1894,"low":1799,"close":1799,"volume":1295362,"rsi_14":19.92,"sma_20":2238.6,"sma_60":2466.12,"sma_120":2887.35},{"date":"2024-11-15","open":1791,"high":1876,"low":1782,"close":1863,"volume":1450984,"rsi_14":22.68,"sma_20":2209.75,"sma_60":2449.67,"sma_120":2874.12},{"date":"2024-11-18","open":1863,"high":1909,"low":1836,"close":1846,"volume":1096871,"rsi_14":22.59,"sma_20":2179.5,"sma_60":2432.5,"sma_120":2861.42},{"date":"2024-11-19","open":1846,"high":1860,"low":1826,"close":1854,"volume":779728,"rsi_14":23.65,"sma_20":2155.45,"sma_60":2417.07,"sma_120":2848.74},{"date":"2024-11-20","open":1854,"high":1869,"low":1822,"close":1849,"volume":747463,"rsi_14":23.97,"sma_20":2129.65,"sma_60":2401.22,"sma_120":2837.15},{"date":"2024-11-21","open":1840,"high":1849,"low":1813,"close":1813,"volume":795616,"rsi_14":24.39,"sma_20":2107.5,"sma_60":2386.0,"sma_120":2824.67},{"date":"2024-11-22","open":1850,"high":2169,"low":1850,"close":1910,"volume":12950739,"rsi_14":30.86,"sma_20":2091.3,"sma_60":2374.43,"sma_120":2813.3},{"date":"2024-11-25","open":1910,"high":2022,"low":1910,"close":2007,"volume":2066085,"rsi_14":36.66,"sma_20":2078.05,"sma_60":2364.6,"sma_120":2803.97},{"date":"2024-11-26","open":2017,"high":2027,"low":1978,"close":2012,"volume":1120546,"rsi_14":39.0,"sma_20":2065.8,"sma_60":2356.18,"sma_120":2794.59},{"date":"2024-11-27","open":2002,"high":2012,"low":1929,"close":1929,"volume":1213889,"rsi_14":37.02,"sma_20":2049.55,"sma_60":2345.93,"sma_120":2784.84},{"date":"2024-11-28","open":1929,"high":1992,"low":1912,"close":1939,"volume":710621,"rsi_14":34.04,"sma_20":2034.55,"sma_60":2336.68,"sma_120":2775.63},{"date":"2024-11-29","open":1948,"high":1948,"low":1854,"close":1855,"volume":774886,"rsi_14":37.35,"sma_20":2017.8,"sma_60":2328.18,"sma_120":2766.38},{"date":"2024-12-02","open":1864,"high":1889,"low":1788,"close":1788,"volume":1133377,"rsi_14":39.45,"sma_20":1996.1,"sma_60":2318.2,"sma_120":2757.39},{"date":"2024-12-03","open":1772,"high":1833,"low":1772,"close":1801,"volume":668288,"rsi_14":46.18,"sma_20":1973.85,"sma_60":2307.95,"sma_120":2748.68},{"date":"2024-12-04","open":1747,"high":1782,"low":1709,"close":1720,"volume":1317955,"rsi_14":44.15,"sma_20":1949.7,"sma_60":2296.73,"sma_120":2738.07},{"date":"2024-12-05","open":1735,"high":1761,"low":1677,"close":1735,"volume":899231,"rsi_14":39.65,"sma_20":1928.3,"sma_60":2287.52,"sma_120":2727.26},{"date":"2024-12-06","open":1735,"high":1760,"low":1597,"close":1655,"volume":1256261,"rsi_14":36.01,"sma_20":1900.3,"sma_60":2275.68,"sma_120":2715.51},{"date":"2024-12-09","open":1597,"high":1643,"low":1509,"close":1512,"volume":1738514,"rsi_14":29.02,"sma_20":1873.0,"sma_60":2262.75,"sma_120":2703.21},{"date":"2024-12-10","open":1512,"high":1639,"low":1512,"close":1628,"volume":1022537,"rsi_14":38.08,"sma_20":1857.15,"sma_60":2247.55,"sma_120":2691.11},{"date":"2024-12-11","open":1628,"high":1801,"low":1620,"close":1782,"volume":1953409,"rsi_14":48.5,"sma_20":1853.65,"sma_60":2236.13,"sma_120":2677.98},{"date":"2024-12-12","open":1797,"high":1822,"low":1753,"close":1796,"volume":936488,"rsi_14":44.05,"sma_20":1853.5,"sma_60":2223.78,"sma_120":2663.81},{"date":"2024-12-13","open":1772,"high":1821,"low":1769,"close":1814,"volume":625435,"rsi_14":39.09,"sma_20":1851.0,"sma_60":2211.17,"sma_120":2650.38},{"date":"2024-12-16","open":1909,"high":2027,"low":1872,"close":1901,"volume":2392458,"rsi_14":44.28,"sma_20":1853.85,"sma_60":2200.78,"sma_120":2637.47},{"date":"2024-12-17","open":1958,"high":1992,"low":1909,"close":1968,"volume":1385418,"rsi_14":52.06,"sma_20":1859.65,"sma_60":2192.28,"sma_120":2626.27},{"date":"2024-12-18","open":1983,"high":2085,"low":1949,"close":2002,"volume":2613187,"rsi_14":53.27,"sma_20":1867.45,"sma_60":2185.53,"sma_120":2615.02},{"date":"2024-12-19","open":1929,"high":2007,"low":1899,"close":1978,"volume":845822,"rsi_14":56.68,"sma_20":1875.85,"sma_60":2177.62,"sma_120":2602.77},{"date":"2024-12-20","open":1978,"high":1987,"low":1892,"close":1892,"volume":941568,"rsi_14":55.56,"sma_20":1874.9,"sma_60":2167.73,"sma_120":2588.82},{"date":"2024-12-23","open":1919,"high":1973,"low":1919,"close":1954,"volume":806264,"rsi_14":57.77,"sma_20":1872.2,"sma_60":2159.25,"sma_120":2575.54},{"date":"2024-12-24","open":1968,"high":2017,"low":1919,"close":1923,"volume":658249,"rsi_14":60.86,"sma_20":1867.65,"sma_60":2147.9,"sma_120":2561.62},{"date":"2024-12-26","open":1940,"high":1954,"low":1917,"close":1918,"volume":506059,"rsi_14":59.92,"sma_20":1867.1,"sma_60":2135.55,"sma_120":2547.78},{"date":"2024-12-27","open":1929,"high":1966,"low":1892,"close":1902,"volume":521667,"rsi_14":62.99,"sma_20":1864.25,"sma_60":2124.27,"sma_120":2533.47},{"date":"2024-12-30","open":1882,"high":1937,"low":1856,"close":1926,"volume":357331,"rsi_14":76.0,"sma_20":1866.85,"sma_60":2113.97,"sma_120":2518.44},{"date":"2025-01-02","open":1930,"high":1974,"low":1919,"close":1972,"volume":513820,"rsi_14":73.54,"sma_20":1875.25,"sma_60":2104.7,"sma_120":2503.52},{"date":"2025-01-03","open":1972,"high":2057,"low":1955,"close":2043,"volume":1262410,"rsi_14":69.85,"sma_20":1886.5,"sma_60":2095.78,"sma_120":2491.1},{"date":"2025-01-06","open":2067,"high":2117,"low":2048,"close":2112,"volume":1819098,"rsi_14":72.36,"sma_20":1905.4,"sma_60":2088.28,"sma_120":2478.77},{"date":"2025-01-07","open":2473,"high":2730,"low":2325,"close":2354,"volume":31000690,"rsi_14":79.31,"sma_20":1935.8,"sma_60":2086.12,"sma_120":2460.68},{"date":"2025-01-08","open":2305,"high":2532,"low":2300,"close":2468,"volume":12066871,"rsi_14":79.89,"sma_20":1976.05,"sma_60":2086.37,"sma_120":2448.35},{"date":"2025-01-09","open":2656,"high":2760,"low":2493,"close":2532,"volume":26343206,"rsi_14":79.83,"sma_20":2026.85,"sma_60":2083.62,"sma_120":2437.52},{"date":"2025-01-10","open":2597,"high":2601,"low":2463,"close":2478,"volume":3760075,"rsi_14":74.42,"sma_20":2068.95,"sma_60":2080.62,"sma_120":2428.31},{"date":"2025-01-13","open":2453,"high":2503,"low":2369,"close":2369,"volume":1800835,"rsi_14":68.26,"sma_20":2097.7,"sma_60":2075.78,"sma_120":2417.22},{"date":"2025-01-14","open":2473,"high":2597,"low":2433,"close":2448,"volume":9719065,"rsi_14":76.64,"sma_20":2129.75,"sma_60":2073.95,"sma_120":2407.47},{"date":"2025-01-15","open":2428,"high":2468,"low":2389,"close":2433,"volume":1845101,"rsi_14":73.92,"sma_20":2160.1,"sma_60":2073.62,"sma_120":2400.02},{"date":"2025-01-16","open":2537,"high":2542,"low":2394,"close":2404,"volume":3491879,"rsi_14":74.07,"sma_20":2184.5,"sma_60":2072.62,"sma_120":2391.93},{"date":"2025-01-17","open":2379,"high":2661,"low":2374,"close":2567,"volume":15761082,"rsi_14":78.19,"sma_20":2213.75,"sma_60":2076.28,"sma_120":2385.64},{"date":"2025-01-20","open":2587,"high":2740,"low":2567,"close":2597,"volume":8386492,"rsi_14":81.28,"sma_20":2242.75,"sma_60":2079.95,"sma_120":2380.31},{"date":"2025-01-21","open":2636,"high":2641,"low":2557,"close":2601,"volume":2393295,"rsi_14":80.96,"sma_20":2273.25,"sma_60":2085.53,"sma_120":2375.6},{"date":"2025-01-22","open":2656,"high":2656,"low":2537,"close":2577,"volume":2710471,"rsi_14":78.26,"sma_20":2306.9,"sma_60":2091.03,"sma_120":2372.22},{"date":"2025-01-23","open":2582,"high":2582,"low":2448,"close":2493,"volume":2322154,"rsi_14":70.78,"sma_20":2333.1,"sma_60":2094.45,"sma_120":2368.85},{"date":"2025-01-24","open":2493,"high":2517,"low":2443,"close":2458,"volume":1290004,"rsi_14":66.51,"sma_20":2359.15,"sma_60":2097.53,"sma_120":2364.89},{"date":"2025-01-31","open":2364,"high":2448,"low":2364,"close":2414,"volume":1038222,"rsi_14":53.49,"sma_20":2383.2,"sma_60":2099.95,"sma_120":2357.97},{"date":"2025-02-03","open":2389,"high":2389,"low":2181,"close":2186,"volume":2400949,"rsi_14":35.38,"sma_20":2397.55,"sma_60":2098.78,"sma_120":2349.39},{"date":"2025-02-04","open":2245,"high":2285,"low":2221,"close":2236,"volume":1148663,"rsi_14":34.38,"sma_20":2413.2,"sma_60":2099.28,"sma_120":2339.93},{"date":"2025-02-05","open":2236,"high":2310,"low":2236,"close":2275,"volume":966735,"rsi_14":39.15,"sma_20":2428.5,"sma_60":2099.95,"sma_120":2331.1},{"date":"2025-02-06","open":2315,"high":2606,"low":2250,"close":2606,"volume":7246987,"rsi_14":60.26,"sma_20":2457.0,"sma_60":2105.78,"sma_120":2326.35},{"date":"2025-02-07","open":2725,"high":2789,"low":2567,"close":2611,"volume":13209374,"rsi_14":57.53,"sma_20":2482.25,"sma_60":2112.45,"sma_120":2326.14},{"date":"2025-02-10","open":2582,"high":2695,"low":2552,"close":2636,"volume":5172442,"rsi_14":59.28,"sma_20":2496.5,"sma_60":2120.2,"sma_120":2325.6},{"date":"2025-02-11","open":2671,"high":3052,"low":2616,"close":2918,"volume":44488618,"rsi_14":69.12,"sma_20":2519.25,"sma_60":2131.87,"sma_120":2327.06},{"date":"2025-02-12","open":2898,"high":2982,"low":2794,"close":2943,"volume":12730228,"rsi_14":65.57,"sma_20":2540.0,"sma_60":2146.62,"sma_120":2329.27},{"date":"2025-02-13","open":3047,"high":3047,"low":2844,"close":2928,"volume":8534691,"rsi_14":63.9,"sma_20":2562.75,"sma_60":2162.95,"sma_120":2330.35},{"date":"2025-02-14","open":2878,"high":2963,"low":2839,"close":2839,"volume":3813881,"rsi_14":59.3,"sma_20":2586.5,"sma_60":2179.28,"sma_120":2330.56},{"date":"2025-02-17","open":2829,"high":2923,"low":2829,"close":2878,"volume":3300652,"rsi_14":61.69,"sma_20":2608.25,"sma_60":2197.17,"sma_120":2331.64},{"date":"2025-02-18","open":2878,"high":2888,"low":2770,"close":2814,"volume":3057344,"rsi_14":62.65,"sma_20":2627.5,"sma_60":2212.87,"sma_120":2331.27},{"date":"2025-02-19","open":2819,"high":2878,"low":2765,"close":2839,"volume":3543223,"rsi_14":65.1,"sma_20":2649.5,"sma_60":2229.28,"sma_120":2330.89},{"date":"2025-02-20","open":2799,"high":2804,"low":2661,"close":2666,"volume":3089118,"rsi_14":59.07,"sma_20":2654.5,"sma_60":2242.63,"sma_120":2329.85},{"date":"2025-02-21","open":2661,"high":2705,"low":2646,"close":2681,"volume":1269906,"rsi_14":71.01,"sma_20":2658.75,"sma_60":2256.32,"sma_120":2328.77},{"date":"2025-02-24","open":2626,"high":2651,"low":2577,"close":2616,"volume":2440852,"rsi_14":65.98,"sma_20":2659.5,"sma_60":2269.53,"sma_120":2327.77},{"date":"2025-02-25","open":2750,"high":2849,"low":2666,"close":2671,"volume":9658461,"rsi_14":66.39,"sma_20":2664.25,"sma_60":2282.02,"sma_120":2328.22},{"date":"2025-02-26","open":2661,"high":2671,"low":2606,"close":2636,"volume":1343556,"rsi_14":51.63,"sma_20":2671.5,"sma_60":2292.27,"sma_120":2328.43},{"date":"2025-02-27","open":2661,"high":2666,"low":2503,"close":2512,"volume":1980659,"rsi_14":45.19,"sma_20":2674.25,"sma_60":2300.35,"sma_120":2328.27},{"date":"2025-02-28","open":2478,"high":2498,"low":2423,"close":2438,"volume":1379422,"rsi_14":40.83,"sma_20":2675.5,"sma_60":2308.6,"sma_120":2327.27},{"date":"2025-03-04","open":2394,"high":2453,"low":2329,"close":2438,"volume":1135179,"rsi_14":19.88,"sma_20":2688.25,"sma_60":2316.68,"sma_120":2326.68},{"date":"2025-03-05","open":2448,"high":2468,"low":2409,"close":2463,"volume":1248031,"rsi_14":19.88,"sma_20":2699.75,"sma_60":2326.6,"sma_120":2327.39},{"date":"2025-03-06","open":2532,"high":2537,"low":2409,"close":2428,"volume":1924977,"rsi_14":19.39,"sma_20":2707.5,"sma_60":2337.08,"sma_120":2327.64},{"date":"2025-03-07","open":2399,"high":2512,"low":2369,"close":2379,"volume":1227663,"rsi_14":20.38,"sma_20":2696.0,"sma_60":2346.5,"sma_120":2327.22},{"date":"2025-03-10","open":2418,"high":2473,"low":2384,"close":2384,"volume":931790,"rsi_14":16.67,"sma_20":2684.5,"sma_60":2357.38,"sma_120":2327.06},{"date":"2025-03-11","open":2275,"high":2418,"low":2270,"close":2409,"volume":1285645,"rsi_14":21.13,"sma_20":2673.0,"sma_60":2368.43,"sma_120":2327.97},{"date":"2025-03-12","open":2414,"high":2443,"low":2384,"close":2399,"volume":1075424,"rsi_14":17.99,"sma_20":2646.75,"sma_60":2380.68,"sma_120":2328.18},{"date":"2025-03-13","open":2438,"high":2493,"low":2379,"close":2389,"volume":1832759,"rsi_14":23.58,"sma_20":2618.75,"sma_60":2395.2,"sma_120":2328.97},{"date":"2025-03-14","open":2369,"high":2418,"low":2359,"close":2389,"volume":1202489,"rsi_14":21.36,"sma_20":2591.5,"sma_60":2407.73,"sma_120":2327.64},{"date":"2025-03-17","open":2418,"high":2463,"low":2399,"close":2414,"volume":1213196,"rsi_14":28.42,"sma_20":2570.0,"sma_60":2418.07,"sma_120":2327.1},{"date":"2025-03-18","open":2443,"high":2443,"low":2374,"close":2384,"volume":743410,"rsi_14":17.78,"sma_20":2545.0,"sma_60":2427.67,"sma_120":2325.72},{"date":"2025-03-19","open":2359,"high":2394,"low":2325,"close":2334,"volume":1053995,"rsi_14":17.2,"sma_20":2520.75,"sma_60":2436.12,"sma_120":2323.64},{"date":"2025-03-20","open":2344,"high":2364,"low":2295,"close":2295,"volume":850043,"rsi_14":21.05,"sma_20":2493.25,"sma_60":2442.42,"sma_120":2321.6},{"date":"2025-03-21","open":2275,"high":2334,"low":2265,"close":2280,"volume":1050932,"rsi_14":25.0,"sma_20":2473.75,"sma_60":2447.33,"sma_120":2319.81},{"date":"2025-03-24","open":2270,"high":2320,"low":2250,"close":2265,"volume":793976,"rsi_14":23.88,"sma_20":2452.75,"sma_60":2451.42,"sma_120":2318.47},{"date":"2025-03-25","open":2270,"high":2305,"low":2186,"close":2191,"volume":978959,"rsi_14":14.29,"sma_20":2431.25,"sma_60":2454.67,"sma_120":2316.14},{"date":"2025-03-26","open":2181,"high":2231,"low":2166,"close":2206,"volume":788084,"rsi_14":19.18,"sma_20":2407.75,"sma_60":2459.63,"sma_120":2313.68},{"date":"2025-03-27","open":2166,"high":2216,"low":2151,"close":2166,"volume":555097,"rsi_14":19.72,"sma_20":2384.0,"sma_60":2462.87,"sma_120":2311.06},{"date":"2025-03-28","open":2151,"high":2166,"low":2082,"close":2087,"volume":754835,"rsi_14":15.12,"sma_20":2362.5,"sma_60":2465.3,"sma_120":2306.6},{"date":"2025-03-31","open":2038,"high":2067,"low":1983,"close":1983,"volume":829918,"rsi_14":7.84,"sma_20":2339.5,"sma_60":2466.07,"sma_120":2300.81},{"date":"2025-04-01","open":1988,"high":2082,"low":1988,"close":2067,"volume":950822,"rsi_14":21.37,"sma_20":2320.75,"sma_60":2468.85,"sma_120":2296.56},{"date":"2025-04-02","open":2077,"high":2082,"low":1978,"close":1978,"volume":1205923,"rsi_14":18.8,"sma_20":2296.25,"sma_60":2469.73,"sma_120":2291.85},{"date":"2025-04-03","open":1884,"high":1964,"low":1884,"close":1911,"volume":1186710,"rsi_14":17.05,"sma_20":2270.1,"sma_60":2468.7,"sma_120":2286.7},{"date":"2025-04-04","open":1879,"high":1953,"low":1844,"close":1907,"volume":1052593,"rsi_14":14.04,"sma_20":2246.25,"sma_60":2466.42,"sma_120":2281.1},{"date":"2025-04-07","open":1862,"high":1864,"low":1724,"close":1724,"volume":1375998,"rsi_14":11.53,"sma_20":2212.9,"sma_60":2459.88,"sma_120":2274.08},{"date":"2025-04-08","open":1755,"high":1829,"low":1732,"close":1739,"volume":1168215,"rsi_14":13.82,"sma_20":2179.05,"sma_60":2449.52,"sma_120":2267.82},{"date":"2025-04-09","open":1682,"high":1763,"low":1672,"close":1710,"volume":1129575,"rsi_14":14.01,"sma_20":2144.25,"sma_60":2436.75,"sma_120":2261.56},{"date":"2025-04-10","open":1841,"high":1850,"low":1770,"close":1805,"volume":1085712,"rsi_14":23.39,"sma_20":2114.75,"sma_60":2424.5,"sma_120":2254.06},{"date":"2025-04-11","open":1771,"high":1950,"low":1766,"close":1950,"volume":1492591,"rsi_14":34.56,"sma_20":2092.55,"sma_60":2415.6,"sma_120":2248.11},{"date":"2025-04-14","open":1998,"high":2275,"low":1961,"close":1998,"volume":5303730,"rsi_14":40.32,"sma_20":2071.55,"sma_60":2409.35,"sma_120":2242.57},{"date":"2025-04-15","open":2008,"high":2038,"low":1983,"close":2023,"volume":1036208,"rsi_14":40.9,"sma_20":2053.3,"sma_60":2402.18,"sma_120":2238.07},{"date":"2025-04-16","open":1998,"high":2033,"low":1949,"close":1957,"volume":923040,"rsi_14":39.85,"sma_20":2034.2,"sma_60":2394.15,"sma_120":2233.88},{"date":"2025-04-17","open":1934,"high":1993,"low":1934,"close":1974,"volume":601993,"rsi_14":44.2,"sma_20":2018.0,"sma_60":2386.92,"sma_120":2229.77},{"date":"2025-04-18","open":1977,"high":1988,"low":1947,"close":1975,"volume":472182,"rsi_14":49.54,"sma_20":2002.6,"sma_60":2376.95,"sma_120":2226.62},{"date":"2025-04-21","open":1978,"high":2013,"low":1964,"close":1969,"volume":460702,"rsi_14":43.8,"sma_20":1987.65,"sma_60":2366.38,"sma_120":2223.17},{"date":"2025-04-22","open":1962,"high":1976,"low":1930,"close":1931,"volume":665339,"rsi_14":46.79,"sma_20":1974.5,"sma_60":2355.08,"sma_120":2220.31},{"date":"2025-04-23","open":1957,"high":2013,"low":1957,"close":2013,"volume":860700,"rsi_14":56.75,"sma_20":1964.75,"sma_60":2345.58,"sma_120":2218.31},{"date":"2025-04-24","open":2018,"high":2038,"low":1978,"close":1978,"volume":467363,"rsi_14":54.53,"sma_20":1955.25,"sma_60":2336.92,"sma_120":2215.68},{"date":"2025-04-25","open":1998,"high":2057,"low":1998,"close":2018,"volume":580636,"rsi_14":72.88,"sma_20":1951.75,"sma_60":2329.5,"sma_120":2213.52},{"date":"2025-04-28","open":2018,"high":2043,"low":1962,"close":1965,"volume":680465,"rsi_14":66.67,"sma_20":1950.85,"sma_60":2321.95,"sma_120":2210.95},{"date":"2025-04-29","open":1961,"high":1988,"low":1947,"close":1961,"volume":452963,"rsi_14":69.08,"sma_20":1945.45,"sma_60":2318.15,"sma_120":2208.47},{"date":"2025-04-30","open":1967,"high":1974,"low":1919,"close":1926,"volume":485727,"rsi_14":60.13,"sma_20":1942.8,"sma_60":2312.93,"sma_120":2206.11},{"date":"2025-05-02","open":1918,"high":1945,"low":1899,"close":1924,"volume":419281,"rsi_14":47.16,"sma_20":1943.45,"sma_60":2307.02,"sma_120":2203.48},{"date":"2025-05-07","open":1925,"high":1967,"low":1917,"close":1956,"volume":480975,"rsi_14":45.12,"sma_20":1945.9,"sma_60":2296.05,"sma_120":2200.92},{"date":"2025-05-08","open":1977,"high":2018,"low":1966,"close":1988,"volume":597795,"rsi_14":46.1,"sma_20":1959.25,"sma_60":2285.55,"sma_120":2199.0},{"date":"2025-05-09","open":1993,"high":1993,"low":1930,"close":1934,"volume":555604,"rsi_14":47.37,"sma_20":1969.1,"sma_60":2273.72,"sma_120":2196.96},{"date":"2025-05-12","open":1949,"high":1998,"low":1944,"close":1988,"volume":609372,"rsi_14":51.48,"sma_20":1983.15,"sma_60":2258.05,"sma_120":2194.96},{"date":"2025-05-13","open":2008,"high":2028,"low":1976,"close":1983,"volume":558678,"rsi_14":50.84,"sma_20":1992.15,"sma_60":2241.88,"sma_120":2194.25},{"date":"2025-05-14","open":1988,"high":2043,"low":1988,"close":2028,"volume":799353,"rsi_14":55.71,"sma_20":1996.1,"sma_60":2226.72,"sma_120":2194.83},{"date":"2025-05-15","open":2008,"high":2023,"low":1870,"close":1931,"volume":1006228,"rsi_14":50.0,"sma_20":1992.7,"sma_60":2211.42,"sma_120":2195.35},{"date":"2025-05-16","open":1935,"high":1938,"low":1899,"close":1910,"volume":625771,"rsi_14":39.88,"sma_20":1987.0,"sma_60":2195.1,"sma_120":2196.13},{"date":"2025-05-19","open":1886,"high":1910,"low":1861,"close":1878,"volume":417928,"rsi_14":40.12,"sma_20":1983.05,"sma_60":2179.33,"sma_120":2196.1},{"date":"2025-05-20","open":1879,"high":1907,"low":1868,"close":1871,"volume":413951,"rsi_14":34.52,"sma_20":1977.85,"sma_60":2163.03,"sma_120":2196.16},{"date":"2025-05-21","open":1873,"high":1928,"low":1872,"close":1907,"volume":362968,"rsi_14":43.6,"sma_20":1974.4,"sma_60":2150.25,"sma_120":2196.44},{"date":"2025-05-22","open":1881,"high":1904,"low":1856,"close":1861,"volume":399030,"rsi_14":39.96,"sma_20":1968.9,"sma_60":2136.43,"sma_120":2196.38},{"date":"2025-05-23","open":1864,"high":1870,"low":1830,"close":1831,"volume":427295,"rsi_14":40.36,"sma_20":1963.85,"sma_60":2123.2,"sma_120":2196.37},{"date":"2025-05-26","open":1835,"high":2003,"low":1835,"close":1953,"volume":2027091,"rsi_14":52.34,"sma_20":1960.8,"sma_60":2111.1,"sma_120":2196.56},{"date":"2025-05-27","open":1959,"high":1971,"low":1902,"close":1908,"volume":509299,"rsi_14":46.2,"sma_20":1957.25,"sma_60":2098.83,"sma_120":2195.55},{"date":"2025-05-28","open":1909,"high":1926,"low":1889,"close":1895,"volume":522953,"rsi_14":42.32,"sma_20":1951.05,"sma_60":2088.43,"sma_120":2194.39},{"date":"2025-05-29","open":1914,"high":1922,"low":1889,"close":1901,"volume":376810,"rsi_14":47.07,"sma_20":1947.8,"sma_60":2079.38,"sma_120":2193.99},{"date":"2025-05-30","open":1900,"high":1900,"low":1860,"close":1867,"volume":579218,"rsi_14":38.67,"sma_20":1943.05,"sma_60":2069.75,"sma_120":2193.22},{"date":"2025-06-02","open":1851,"high":1888,"low":1851,"close":1863,"volume":294117,"rsi_14":38.75,"sma_20":1939.85,"sma_60":2059.63,"sma_120":2193.12},{"date":"2025-06-04","open":1873,"high":1909,"low":1873,"close":1894,"volume":425763,"rsi_14":37.24,"sma_20":1938.35,"sma_60":2050.63,"sma_120":2193.86},{"date":"2025-06-05","open":1916,"high":1998,"low":1906,"close":1966,"volume":1547909,"rsi_14":53.57,"sma_20":1938.9,"sma_60":2043.68,"sma_120":2195.09},{"date":"2025-06-09","open":1983,"high":1988,"low":1953,"close":1971,"volume":661254,"rsi_14":56.35,"sma_20":1938.05,"sma_60":2036.73,"sma_120":2197.06},{"date":"2025-06-10","open":1976,"high":1976,"low":1944,"close":1959,"volume":426129,"rsi_14":58.64,"sma_20":1939.3,"sma_60":2029.15,"sma_120":2198.79},{"date":"2025-06-11","open":1961,"high":1983,"low":1959,"close":1970,"volume":601428,"rsi_14":60.55,"sma_20":1938.4,"sma_60":2021.93,"sma_120":2201.31},{"date":"2025-06-12","open":1968,"high":1970,"low":1950,"close":1954,"volume":598340,"rsi_14":55.16,"sma_20":1936.9,"sma_60":2014.6,"sma_120":2204.9},{"date":"2025-06-13","open":1952,"high":1968,"low":1871,"close":1893,"volume":1243322,"rsi_14":53.52,"sma_20":1930.1,"sma_60":2006.25,"sma_120":2206.99},{"date":"2025-06-16","open":1879,"high":1890,"low":1848,"close":1890,"volume":787287,"rsi_14":56.79,"sma_20":1928.05,"sma_60":1997.43,"sma_120":2207.75},{"date":"2025-06-17","open":1899,"high":2122,"low":1887,"close":1966,"volume":5943194,"rsi_14":51.77,"sma_20":1930.9,"sma_60":1990.4,"sma_120":2209.03},{"date":"2025-06-18","open":1959,"high":1963,"low":1921,"close":1960,"volume":1108148,"rsi_14":57.26,"sma_20":1935.0,"sma_60":1984.08,"sma_120":2210.1},{"date":"2025-06-19","open":1978,"high":2013,"low":1931,"close":1939,"volume":1223493,"rsi_14":56.01,"sma_20":1938.4,"sma_60":1978.08,"sma_120":2210.25},{"date":"2025-06-20","open":1934,"high":1983,"low":1923,"close":1951,"volume":818825,"rsi_14":56.72,"sma_20":1940.6,"sma_60":1972.53,"sma_120":2209.93},{"date":"2025-06-23","open":1933,"high":1933,"low":1853,"close":1900,"volume":843302,"rsi_14":54.38,"sma_20":1942.6,"sma_60":1966.38,"sma_120":2208.9},{"date":"2025-06-24","open":1922,"high":1975,"low":1922,"close":1962,"volume":911978,"rsi_14":61.3,"sma_20":1949.25,"sma_60":1962.53,"sma_120":2208.6},{"date":"2025-06-25","open":1976,"high":2018,"low":1950,"close":1983,"volume":1228766,"rsi_14":60.32,"sma_20":1950.8,"sma_60":1958.78,"sma_120":2209.21},{"date":"2025-06-26","open":1988,"high":2003,"low":1944,"close":1969,"volume":887046,"rsi_14":50.4,"sma_20":1953.9,"sma_60":1955.47,"sma_120":2209.17},{"date":"2025-06-27","open":1969,"high":1977,"low":1904,"close":1907,"volume":668694,"rsi_14":42.53,"sma_20":1954.5,"sma_60":1952.43,"sma_120":2208.87},{"date":"2025-06-30","open":1918,"high":1929,"low":1886,"close":1891,"volume":380257,"rsi_14":42.24,"sma_20":1954.0,"sma_60":1950.88,"sma_120":2208.47},{"date":"2025-07-01","open":1899,"high":1904,"low":1881,"close":1884,"volume":583916,"rsi_14":39.95,"sma_20":1954.9,"sma_60":1947.8,"sma_120":2208.32},{"date":"2025-07-02","open":1884,"high":1893,"low":1840,"close":1866,"volume":904894,"rsi_14":39.77,"sma_20":1955.05,"sma_60":1945.9,"sma_120":2207.82},{"date":"2025-07-03","open":1871,"high":1899,"low":1861,"close":1898,"volume":545254,"rsi_14":50.61,"sma_20":1955.25,"sma_60":1945.68,"sma_120":2207.19},{"date":"2025-07-04","open":1921,"high":1935,"low":1881,"close":1882,"volume":712302,"rsi_14":49.05,"sma_20":1951.0,"sma_60":1945.27,"sma_120":2205.84},{"date":"2025-07-07","open":1882,"high":1888,"low":1863,"close":1868,"volume":324633,"rsi_14":36.03,"sma_20":1945.75,"sma_60":1947.68,"sma_120":2203.78},{"date":"2025-07-08","open":1861,"high":1879,"low":1851,"close":1866,"volume":396514,"rsi_14":36.54,"sma_20":1941.05,"sma_60":1949.82,"sma_120":2199.67},{"date":"2025-07-09","open":1870,"high":1872,"low":1850,"close":1857,"volume":425013,"rsi_14":37.83,"sma_20":1935.3,"sma_60":1952.28,"sma_120":2194.52},{"date":"2025-07-10","open":1865,"high":1879,"low":1845,"close":1855,"volume":610413,"rsi_14":35.35,"sma_20":1930.3,"sma_60":1953.12,"sma_120":2188.81},{"date":"2025-07-11","open":1856,"high":1879,"low":1848,"close":1852,"volume":712612,"rsi_14":41.34,"sma_20":1928.2,"sma_60":1951.47,"sma_120":2183.53},{"date":"2025-07-14","open":1851,"high":1852,"low":1815,"close":1820,"volume":812468,"rsi_14":21.43,"sma_20":1924.65,"sma_60":1948.47,"sma_120":2178.91},{"date":"2025-07-15","open":1803,"high":1855,"low":1803,"close":1855,"volume":477258,"rsi_14":25.56,"sma_20":1919.0,"sma_60":1945.63,"sma_120":2173.91},{"date":"2025-07-16","open":1854,"high":1854,"low":1816,"close":1819,"volume":456482,"rsi_14":23.61,"sma_20":1911.9,"sma_60":1943.32,"sma_120":2168.73},{"date":"2025-07-17","open":1824,"high":1839,"low":1792,"close":1837,"volume":744029,"rsi_14":35.39,"sma_20":1906.75,"sma_60":1941.0,"sma_120":2163.96},{"date":"2025-07-18","open":1837,"high":1855,"low":1827,"close":1834,"volume":435247,"rsi_14":37.39,"sma_20":1900.85,"sma_60":1938.62,"sma_120":2157.78},{"date":"2025-07-21","open":1828,"high":1882,"low":1825,"close":1875,"volume":547575,"rsi_14":48.3,"sma_20":1899.6,"sma_60":1937.03,"sma_120":2151.71},{"date":"2025-07-22","open":1875,"high":1887,"low":1841,"close":1841,"volume":628254,"rsi_14":45.55,"sma_20":1893.45,"sma_60":1935.52,"sma_120":2145.3},{"date":"2025-07-23","open":1842,"high":1851,"low":1806,"close":1815,"volume":367867,"rsi_14":34.67,"sma_20":1884.95,"sma_60":1932.18,"sma_120":2138.88},{"date":"2025-07-24","open":1815,"high":1838,"low":1804,"close":1805,"volume":406752,"rsi_14":35.45,"sma_20":1876.65,"sma_60":1929.27,"sma_120":2133.09},{"date":"2025-07-25","open":1803,"high":1814,"low":1789,"close":1789,"volume":340087,"rsi_14":35.32,"sma_20":1870.7,"sma_60":1925.42,"sma_120":2127.46},{"date":"2025-07-28","open":1787,"high":1810,"low":1777,"close":1806,"volume":373007,"rsi_14":39.44,"sma_20":1866.4,"sma_60":1922.73,"sma_120":2122.34},{"date":"2025-07-29","open":1806,"high":1811,"low":1779,"close":1787,"volume":401731,"rsi_14":38.1,"sma_20":1861.5,"sma_60":1919.82,"sma_120":2118.98},{"date":"2025-07-30","open":1782,"high":1819,"low":1782,"close":1807,"volume":418435,"rsi_14":42.31,"sma_20":1858.55,"sma_60":1917.82,"sma_120":2115.38},{"date":"2025-07-31","open":1819,"high":1822,"low":1779,"close":1786,"volume":473509,"rsi_14":40.0,"sma_20":1852.9,"sma_60":1915.5,"sma_120":2111.26},{"date":"2025-08-01","open":1783,"high":1784,"low":1730,"close":1736,"volume":869298,"rsi_14":37.82,"sma_20":1845.5,"sma_60":1911.8,"sma_120":2103.93},{"date":"2025-08-04","open":1748,"high":1801,"low":1730,"close":1798,"volume":499357,"rsi_14":42.44,"sma_20":1842.0,"sma_60":1908.6,"sma_120":2097.07},{"date":"2025-08-05","open":1798,"high":1863,"low":1798,"close":1825,"volume":543676,"rsi_14":50.82,"sma_20":1839.95,"sma_60":1906.77,"sma_120":2090.24},{"date":"2025-08-06","open":1825,"high":1850,"low":1814,"close":1837,"volume":348639,"rsi_14":50.0,"sma_20":1838.95,"sma_60":1904.22,"sma_120":2081.13},{"date":"2025-08-07","open":1833,"high":1852,"low":1810,"close":1839,"volume":359942,"rsi_14":50.69,"sma_20":1838.15,"sma_60":1901.78,"sma_120":2071.83},{"date":"2025-08-08","open":1842,"high":1892,"low":1832,"close":1848,"volume":837551,"rsi_14":45.73,"sma_20":1837.95,"sma_60":1898.75,"sma_120":2062.73},{"date":"2025-08-11","open":1864,"high":1881,"low":1851,"close":1874,"volume":411628,"rsi_14":55.31,"sma_20":1840.7,"sma_60":1897.8,"sma_120":2054.61},{"date":"2025-08-12","open":1855,"high":1921,"low":1855,"close":1871,"volume":791738,"rsi_14":59.6,"sma_20":1841.55,"sma_60":1897.15,"sma_120":2046.12},{"date":"2025-08-13","open":1876,"high":2028,"low":1876,"close":1978,"volume":6134542,"rsi_14":72.15,"sma_20":1849.6,"sma_60":1898.83,"sma_120":2039.08},{"date":"2025-08-14","open":1978,"high":1983,"low":1900,"close":1902,"volume":1110330,"rsi_14":62.5,"sma_20":1852.9,"sma_60":1899.35,"sma_120":2031.19},{"date":"2025-08-18","open":1901,"high":1907,"low":1847,"close":1847,"volume":588697,"rsi_14":54.14,"sma_20":1853.55,"sma_60":1898.33,"sma_120":2024.29},{"date":"2025-08-19","open":1842,"high":1864,"low":1779,"close":1785,"volume":683947,"rsi_14":49.81,"sma_20":1849.0,"sma_60":1897.07,"sma_120":2016.75},{"date":"2025-08-20","open":1783,"high":1784,"low":1738,"close":1762,"volume":652506,"rsi_14":45.76,"sma_20":1845.0,"sma_60":1895.9,"sma_120":2009.55},{"date":"2025-08-21","open":1750,"high":1778,"low":1750,"close":1755,"volume":453941,"rsi_14":46.97,"sma_20":1841.95,"sma_60":1892.57,"sma_120":2001.83},{"date":"2025-08-22","open":1755,"high":1785,"low":1746,"close":1777,"volume":393289,"rsi_14":54.11,"sma_20":1840.5,"sma_60":1890.35,"sma_120":1994.59},{"date":"2025-08-25","open":1783,"high":1830,"low":1783,"close":1799,"volume":437907,"rsi_14":50.11,"sma_20":1841.0,"sma_60":1888.73,"sma_120":1988.58},{"date":"2025-08-26","open":1799,"high":1845,"low":1790,"close":1822,"volume":448655,"rsi_14":49.67,"sma_20":1841.8,"sma_60":1887.4,"sma_120":1983.39},{"date":"2025-08-27","open":1822,"high":1840,"low":1800,"close":1823,"volume":297063,"rsi_14":48.42,"sma_20":1843.6,"sma_60":1886.67,"sma_120":1978.21},{"date":"2025-08-28","open":1811,"high":1830,"low":1795,"close":1796,"volume":322982,"rsi_14":45.42,"sma_20":1843.05,"sma_60":1885.55,"sma_120":1972.59},{"date":"2025-08-29","open":1800,"high":1821,"low":1780,"close":1785,"volume":253911,"rsi_14":43.31,"sma_20":1843.0,"sma_60":1883.72,"sma_120":1967.17},{"date":"2025-09-01","open":1784,"high":1784,"low":1758,"close":1764,"volume":348635,"rsi_14":37.98,"sma_20":1844.4,"sma_60":1880.3,"sma_120":1961.99},{"date":"2025-09-02","open":1761,"high":1794,"low":1761,"close":1787,"volume":226530,"rsi_14":41.27,"sma_20":1843.85,"sma_60":1877.2,"sma_120":1956.97},{"date":"2025-09-03","open":1787,"high":1848,"low":1783,"close":1845,"volume":528867,"rsi_14":34.55,"sma_20":1844.85,"sma_60":1875.28,"sma_120":1952.22},{"date":"2025-09-04","open":1836,"high":1892,"low":1836,"close":1879,"volume":671735,"rsi_14":47.09,"sma_20":1847.0,"sma_60":1873.75,"sma_120":1947.84},{"date":"2025-09-05","open":1880,"high":1936,"low":1871,"close":1918,"volume":820578,"rsi_14":59.52,"sma_20":1851.0,"sma_60":1873.15,"sma_120":1943.88},{"date":"2025-09-08","open":1919,"high":1948,"low":1910,"close":1936,"volume":542953,"rsi_14":72.75,"sma_20":1855.45,"sma_60":1873.87,"sma_120":1940.06},{"date":"2025-09-09","open":1938,"high":1963,"low":1936,"close":1959,"volume":627671,"rsi_14":79.88,"sma_20":1859.7,"sma_60":1875.02,"sma_120":1936.22},{"date":"2025-09-10","open":1962,"high":1988,"low":1942,"close":1962,"volume":621673,"rsi_14":81.82,"sma_20":1864.3,"sma_60":1874.95,"sma_120":1932.67},{"date":"2025-09-11","open":1963,"high":1983,"low":1948,"close":1951,"volume":431199,"rsi_14":77.5,"sma_20":1862.9,"sma_60":1874.8,"sma_120":1929.44},{"date":"2025-09-12","open":1959,"high":2018,"low":1959,"close":1993,"volume":1292656,"rsi_14":78.82,"sma_20":1867.5,"sma_60":1875.72,"sma_120":1926.9},{"date":"2025-09-15","open":2018,"high":2028,"low":1972,"close":2008,"volume":545607,"rsi_14":78.31,"sma_20":1875.65,"sma_60":1876.68,"sma_120":1924.61},{"date":"2025-09-16","open":2018,"high":2072,"low":2008,"close":2067,"volume":2218430,"rsi_14":81.59,"sma_20":1889.9,"sma_60":1879.5,"sma_120":1922.94},{"date":"2025-09-17","open":2067,"high":2072,"low":2018,"close":2033,"volume":1017482,"rsi_14":79.95,"sma_20":1903.6,"sma_60":1880.68,"sma_120":1921.61},{"date":"2025-09-18","open":2072,"high":2127,"low":2022,"close":2097,"volume":1586390,"rsi_14":83.88,"sma_20":1919.65,"sma_60":1882.18,"sma_120":1920.48},{"date":"2025-09-19","open":2130,"high":2140,"low":2040,"close":2050,"volume":903236,"rsi_14":79.6,"sma_20":1932.35,"sma_60":1883.17,"sma_120":1919.32},{"date":"2025-09-22","open":2033,"high":2127,"low":2033,"close":2067,"volume":1564258,"rsi_14":80.3,"sma_20":1945.9,"sma_60":1885.87,"sma_120":1919.15},{"date":"2025-09-23","open":2077,"high":2097,"low":2008,"close":2038,"volume":796102,"rsi_14":72.21,"sma_20":1956.8,"sma_60":1888.33,"sma_120":1919.61},{"date":"2025-09-24","open":2028,"high":2057,"low":1993,"close":2053,"volume":765825,"rsi_14":70.88,"sma_20":1968.4,"sma_60":1891.17,"sma_120":1919.48},{"date":"2025-09-25","open":2053,"high":2053,"low":2003,"close":2003,"volume":411564,"rsi_14":60.0,"sma_20":1978.85,"sma_60":1893.48,"sma_120":1919.69},{"date":"2025-09-26","open":1993,"high":2008,"low":1925,"close":1942,"volume":642330,"rsi_14":50.63,"sma_20":1986.75,"sma_60":1894.22,"sma_120":1919.95},{"date":"2025-09-29","open":1953,"high":2013,"low":1939,"close":2003,"volume":560396,"rsi_14":54.39,"sma_20":1998.85,"sma_60":1896.25,"sma_120":1920.76},{"date":"2025-09-30","open":2013,"high":2166,"low":2003,"close":2048,"volume":2293401,"rsi_14":57.76,"sma_20":2012.0,"sma_60":1899.28,"sma_120":1923.48},{"date":"2025-10-01","open":2053,"high":2142,"low":2053,"close":2102,"volume":2181404,"rsi_14":62.81,"sma_20":2025.0,"sma_60":1903.27,"sma_120":1926.54},{"date":"2025-10-02","open":2152,"high":2152,"low":2097,"close":2112,"volume":1113574,"rsi_14":60.29,"sma_20":2036.5,"sma_60":1907.48,"sma_120":1929.88},{"date":"2025-10-10","open":2151,"high":2201,"low":2137,"close":2166,"volume":1672340,"rsi_14":63.25,"sma_20":2049.05,"sma_60":1912.73,"sma_120":1932.92},{"date":"2025-10-13","open":2087,"high":2146,"low":2082,"close":2132,"volume":940282,"rsi_14":55.61,"sma_20":2058.95,"sma_60":1917.45,"sma_120":1934.46},{"date":"2025-10-14","open":2156,"high":2166,"low":1983,"close":2028,"volume":1299603,"rsi_14":49.61,"sma_20":2062.45,"sma_60":1920.95,"sma_120":1934.71},{"date":"2025-10-15","open":2018,"high":2092,"low":2018,"close":2087,"volume":676301,"rsi_14":51.12,"sma_20":2068.75,"sma_60":1924.87,"sma_120":1935.25},{"date":"2025-10-16","open":2097,"high":2102,"low":2028,"close":2048,"volume":688535,"rsi_14":51.51,"sma_20":2073.65,"sma_60":1928.72,"sma_120":1936.02},{"date":"2025-10-17","open":2043,"high":2053,"low":1988,"close":1988,"volume":736217,"rsi_14":44.15,"sma_20":2073.4,"sma_60":1931.27,"sma_120":1936.13},{"date":"2025-10-20","open":1988,"high":2038,"low":1978,"close":2003,"volume":636926,"rsi_14":47.38,"sma_20":2073.15,"sma_60":1934.12,"sma_120":1936.37},{"date":"2025-10-21","open":2018,"high":2053,"low":1977,"close":1983,"volume":814569,"rsi_14":44.81,"sma_20":2068.9,"sma_60":1935.93,"sma_120":1936.48},{"date":"2025-10-22","open":2028,"high":2226,"low":1978,"close":2003,"volume":5031802,"rsi_14":50.0,"sma_20":2067.4,"sma_60":1938.67,"sma_120":1937.09},{"date":"2025-10-23","open":1993,"high":2077,"low":1956,"close":2028,"volume":1579185,"rsi_14":57.17,"sma_20":2065.15,"sma_60":1942.25,"sma_120":1937.22},{"date":"2025-10-24","open":2057,"high":2062,"low":2018,"close":2028,"volume":954869,"rsi_14":52.29,"sma_20":2065.15,"sma_60":1946.0,"sma_120":1937.63},{"date":"2025-10-27","open":2038,"high":2087,"low":2023,"close":2053,"volume":1603973,"rsi_14":50.48,"sma_20":2064.4,"sma_60":1950.43,"sma_120":1937.92},{"date":"2025-10-28","open":2151,"high":2191,"low":2003,"close":2013,"volume":7671275,"rsi_14":41.18,"sma_20":2063.15,"sma_60":1953.92,"sma_120":1938.33},{"date":"2025-10-29","open":2043,"high":2097,"low":1988,"close":2003,"volume":2162990,"rsi_14":39.81,"sma_20":2060.65,"sma_60":1957.55,"sma_120":1938.68},{"date":"2025-10-30","open":2003,"high":2003,"low":1914,"close":1918,"volume":1618960,"rsi_14":26.8,"sma_20":2056.35,"sma_60":1959.42,"sma_120":1938.62},{"date":"2025-10-31","open":1917,"high":1968,"low":1899,"close":1965,"volume":985211,"rsi_14":34.84,"sma_20":2057.55,"sma_60":1962.43,"sma_120":1938.97},{"date":"2025-11-03","open":1988,"high":2270,"low":1983,"close":2156,"volume":14270830,"rsi_14":60.12,"sma_20":2065.3,"sma_60":1969.52,"sma_120":1940.66},{"date":"2025-11-04","open":2196,"high":2206,"low":2077,"close":2112,"volume":3083899,"rsi_14":51.99,"sma_20":2068.55,"sma_60":1974.8,"sma_120":1941.7},{"date":"2025-11-05","open":2067,"high":2082,"low":1916,"close":2008,"volume":3130284,"rsi_14":47.11,"sma_20":2063.8,"sma_60":1977.88,"sma_120":1942.33},{"date":"2025-11-06","open":2048,"high":2349,"low":2048,"close":2161,"volume":13689591,"rsi_14":61.12,"sma_20":2066.55,"sma_60":1983.35,"sma_120":1943.78},{"date":"2025-11-07","open":2112,"high":2161,"low":1983,"close":2013,"volume":3841169,"rsi_14":50.54,"sma_20":2058.8,"sma_60":1986.28,"sma_120":1944.03},{"date":"2025-11-10","open":2053,"high":2112,"low":1963,"close":2077,"volume":2290234,"rsi_14":54.91,"sma_20":2056.05,"sma_60":1990.15,"sma_120":1944.45},{"date":"2025-11-11","open":2127,"high":2285,"low":2053,"close":2087,"volume":5721785,"rsi_14":54.44,"sma_20":2059.05,"sma_60":1993.73,"sma_120":1945.77},{"date":"2025-11-12","open":2112,"high":2134,"low":2038,"close":2117,"volume":1788505,"rsi_14":54.68,"sma_20":2060.55,"sma_60":1997.87,"sma_120":1947.51},{"date":"2025-11-13","open":2097,"high":2112,"low":2033,"close":2077,"volume":1845314,"rsi_14":52.5,"sma_20":2062.05,"sma_60":1999.53,"sma_120":1949.18},{"date":"2025-11-14","open":2008,"high":2038,"low":1977,"close":1988,"volume":1643796,"rsi_14":46.95,"sma_20":2062.05,"sma_60":2000.98,"sma_120":1950.17},{"date":"2025-11-17","open":2018,"high":2072,"low":1954,"close":1972,"volume":1370495,"rsi_14":48.03,"sma_20":2060.5,"sma_60":2003.1,"sma_120":1950.72},{"date":"2025-11-18","open":1968,"high":1978,"low":1884,"close":1893,"volume":1401704,"rsi_14":45.01,"sma_20":2055.95,"sma_60":2004.92,"sma_120":1950.99},{"date":"2025-11-19","open":1893,"high":1907,"low":1820,"close":1863,"volume":1069059,"rsi_14":47.35,"sma_20":2048.85,"sma_60":2006.62,"sma_120":1951.26},{"date":"2025-11-20","open":1889,"high":1943,"low":1884,"close":1935,"volume":673330,"rsi_14":48.57,"sma_20":2044.15,"sma_60":2009.65,"sma_120":1951.11},{"date":"2025-11-21","open":1857,"high":1879,"low":1835,"close":1840,"volume":1064681,"rsi_14":33.77,"sma_20":2034.65,"sma_60":2010.72,"sma_120":1950.53},{"date":"2025-11-24","open":1853,"high":1858,"low":1815,"close":1821,"volume":548714,"rsi_14":34.69,"sma_20":2022.95,"sma_60":2011.08,"sma_120":1949.91},{"date":"2025-11-25","open":1844,"high":1883,"low":1816,"close":1834,"volume":655184,"rsi_14":39.86,"sma_20":2013.9,"sma_60":2011.28,"sma_120":1949.34},{"date":"2025-11-26","open":1841,"high":1902,"low":1834,"close":1899,"volume":581946,"rsi_14":32.99,"sma_20":2008.65,"sma_60":2012.57,"sma_120":1949.62},{"date":"2025-11-27","open":1899,"high":1943,"low":1890,"close":1910,"volume":473853,"rsi_14":41.87,"sma_20":2008.25,"sma_60":2014.48,"sma_120":1950.02},{"date":"2025-11-28","open":1928,"high":1978,"low":1904,"close":1978,"volume":903894,"rsi_14":42.24,"sma_20":2008.9,"sma_60":2017.73,"sma_120":1950.72},{"date":"2025-12-01","open":1988,"high":2028,"low":1988,"close":1988,"volume":899791,"rsi_14":42.24,"sma_20":2000.4,"sma_60":2021.52,"sma_120":1950.91},{"date":"2025-12-02","open":2018,"high":2057,"low":2008,"close":2053,"volume":1218017,"rsi_14":45.21,"sma_20":1997.4,"sma_60":2025.98,"sma_120":1951.59},{"date":"2025-12-03","open":2067,"high":2082,"low":2033,"close":2053,"volume":1046065,"rsi_14":48.04,"sma_20":1999.65,"sma_60":2029.48,"sma_120":1952.38},{"date":"2025-12-04","open":2067,"high":2067,"low":1950,"close":2003,"volume":1023592,"rsi_14":51.25,"sma_20":1991.65,"sma_60":2031.57,"sma_120":1952.66},{"date":"2025-12-05","open":1998,"high":1998,"low":1940,"close":1949,"volume":1095314,"rsi_14":48.12,"sma_20":1988.4,"sma_60":2032.08,"sma_120":1952.62},{"date":"2025-12-08","open":1954,"high":1960,"low":1899,"close":1928,"volume":589612,"rsi_14":53.02,"sma_20":1980.85,"sma_60":2031.95,"sma_120":1952.91},{"date":"2025-12-09","open":1943,"high":1978,"low":1891,"close":1904,"volume":974707,"rsi_14":53.67,"sma_20":1971.6,"sma_60":2031.03,"sma_120":1953.03},{"date":"2025-12-10","open":1915,"high":1931,"low":1895,"close":1897,"volume":596873,"rsi_14":46.25,"sma_20":1960.5,"sma_60":2029.93,"sma_120":1952.44},{"date":"2025-12-11","open":1908,"high":1934,"low":1898,"close":1920,"volume":628386,"rsi_14":59.35,"sma_20":1952.55,"sma_60":2029.42,"sma_120":1952.11},{"date":"2025-12-12","open":1924,"high":1925,"low":1889,"close":1901,"volume":539070,"rsi_14":59.35,"sma_20":1948.15,"sma_60":2027.87,"sma_120":1951.79},{"date":"2025-12-15","open":1888,"high":1904,"low":1861,"close":1880,"volume":427522,"rsi_14":55.33,"sma_20":1943.5,"sma_60":2025.72,"sma_120":1951.2},{"date":"2025-12-16","open":1880,"high":1880,"low":1827,"close":1833,"volume":949536,"rsi_14":42.08,"sma_20":1940.45,"sma_60":2021.77,"sma_120":1950.63},{"date":"2025-12-17","open":1847,"high":1847,"low":1822,"close":1828,"volume":574296,"rsi_14":40.05,"sma_20":1938.7,"sma_60":2018.32,"sma_120":1949.5},{"date":"2025-12-18","open":1813,"high":1825,"low":1793,"close":1812,"volume":411117,"rsi_14":26.92,"sma_20":1932.5,"sma_60":2013.93,"sma_120":1948.06},{"date":"2025-12-19","open":1820,"high":1827,"low":1797,"close":1817,"volume":510124,"rsi_14":25.91,"sma_20":1931.35,"sma_60":2010.38,"sma_120":1946.78},{"date":"2025-12-22","open":1830,"high":1875,"low":1830,"close":1865,"volume":510703,"rsi_14":22.22,"sma_20":1933.55,"sma_60":2006.97,"sma_120":1946.42},{"date":"2025-12-23","open":1868,"high":1869,"low":1827,"close":1829,"volume":444605,"rsi_14":20.11,"sma_20":1933.3,"sma_60":2003.45,"sma_120":1945.89},{"date":"2025-12-24","open":1829,"high":1841,"low":1785,"close":1787,"volume":522196,"rsi_14":20.54,"sma_20":1927.65,"sma_60":1998.98,"sma_120":1945.08},{"date":"2025-12-26","open":1805,"high":1840,"low":1790,"close":1825,"volume":604407,"rsi_14":32.29,"sma_20":1923.35,"sma_60":1995.98,"sma_120":1944.73},{"date":"2025-12-29","open":1868,"high":1870,"low":1837,"close":1851,"volume":454143,"rsi_14":35.5,"sma_20":1915.9,"sma_60":1994.12,"sma_120":1944.17},{"date":"2025-12-30","open":1852,"high":1888,"low":1828,"close":1857,"volume":438890,"rsi_14":39.38,"sma_20":1908.25,"sma_60":1991.32,"sma_120":1943.78},{"date":"2026-01-02","open":1858,"high":2000,"low":1858,"close":2000,"volume":2359866,"rsi_14":58.99,"sma_20":1904.5,"sma_60":1990.15,"sma_120":1944.72},{"date":"2026-01-05","open":2035,"high":2095,"low":2000,"close":2030,"volume":1645780,"rsi_14":59.61,"sma_20":1902.25,"sma_60":1988.57,"sma_120":1945.92},{"date":"2026-01-06","open":2045,"high":2100,"low":1990,"close":2090,"volume":1897935,"rsi_14":66.67,"sma_20":1905.5,"sma_60":1987.9,"sma_120":1947.69},{"date":"2026-01-07","open":2105,"high":2145,"low":2000,"close":2025,"volume":1394702,"rsi_14":61.31,"sma_20":1908.25,"sma_60":1985.15,"sma_120":1948.94},{"date":"2026-01-08","open":2030,"high":2030,"low":1885,"close":1949,"volume":1062232,"rsi_14":58.33,"sma_20":1908.25,"sma_60":1981.72,"sma_120":1949.58},{"date":"2026-01-09","open":1950,"high":1967,"low":1894,"close":1938,"volume":827412,"rsi_14":57.73,"sma_20":1908.9,"sma_60":1979.85,"sma_120":1950.4},{"date":"2026-01-12","open":1941,"high":2015,"low":1913,"close":1928,"volume":776260,"rsi_14":58.33,"sma_20":1909.4,"sma_60":1976.82,"sma_120":1950.84},{"date":"2026-01-13","open":1928,"high":1958,"low":1882,"close":1891,"volume":902453,"rsi_14":54.44,"sma_20":1906.9,"sma_60":1973.83,"sma_120":1951.28},{"date":"2026-01-14","open":1895,"high":1903,"low":1873,"close":1881,"volume":774868,"rsi_14":49.65,"sma_20":1904.85,"sma_60":1971.68,"sma_120":1951.47},{"date":"2026-01-15","open":1877,"high":1890,"low":1850,"close":1889,"volume":793049,"rsi_14":53.69,"sma_20":1904.25,"sma_60":1969.42,"sma_120":1951.77},{"date":"2026-01-16","open":1900,"high":2000,"low":1898,"close":1927,"volume":1413311,"rsi_14":61.15,"sma_20":1907.95,"sma_60":1968.12,"sma_120":1952.03},{"date":"2026-01-19","open":1929,"high":2025,"low":1928,"close":1991,"volume":1729101,"rsi_14":62.54,"sma_20":1919.85,"sma_60":1965.5,"sma_120":1953.11},{"date":"2026-01-20","open":1993,"high":2045,"low":1945,"close":2010,"volume":1920703,"rsi_14":63.4,"sma_20":1928.5,"sma_60":1964.83,"sma_120":1954.57},{"date":"2026-01-21","open":2010,"high":2020,"low":1946,"close":1984,"volume":1460975,"rsi_14":48.24,"sma_20":1933.45,"sma_60":1963.32,"sma_120":1955.89},{"date":"2026-01-22","open":2005,"high":2050,"low":1980,"close":2025,"volume":1723888,"rsi_14":49.46,"sma_20":1942.25,"sma_60":1963.15,"sma_120":1957.69},{"date":"2026-01-23","open":2050,"high":2055,"low":1982,"close":2020,"volume":1381871,"rsi_14":41.46,"sma_20":1952.9,"sma_60":1963.07,"sma_120":1959.31},{"date":"2026-01-26","open":2025,"high":2125,"low":2020,"close":2120,"volume":2758925,"rsi_14":60.67,"sma_20":1966.65,"sma_60":1966.08,"sma_120":1961.92},{"date":"2026-01-27","open":2110,"high":2110,"low":2035,"close":2090,"volume":1455585,"rsi_14":67.67,"sma_20":1978.6,"sma_60":1967.8,"sma_120":1964.11},{"date":"2026-01-28","open":2110,"high":2145,"low":2090,"close":2135,"volume":1991122,"rsi_14":72.75,"sma_20":1992.5,"sma_60":1967.05,"sma_120":1966.85},{"date":"2026-01-29","open":2195,"high":2205,"low":2055,"close":2150,"volume":2891054,"rsi_14":75.34,"sma_20":2000.0,"sma_60":1967.3,"sma_120":1970.14},{"date":"2026-01-30","open":2150,"high":2185,"low":2090,"close":2105,"volume":3297817,"rsi_14":73.99,"sma_20":2003.75,"sma_60":1968.55,"sma_120":1972.53},{"date":"2026-02-02","open":2090,"high":2175,"low":2030,"close":2050,"volume":2129360,"rsi_14":67.21,"sma_20":2001.75,"sma_60":1966.3,"sma_120":1974.24},{"date":"2026-02-03","open":2110,"high":2145,"low":2075,"close":2135,"volume":1597035,"rsi_14":71.65,"sma_20":2007.25,"sma_60":1967.97,"sma_120":1976.56},{"date":"2026-02-04","open":2115,"high":2165,"low":2085,"close":2165,"volume":1574125,"rsi_14":71.25,"sma_20":2018.05,"sma_60":1971.93,"sma_120":1979.11},{"date":"2026-02-05","open":2165,"high":2215,"low":2070,"close":2080,"volume":2924679,"rsi_14":61.86,"sma_20":2025.15,"sma_60":1971.6,"sma_120":1980.88},{"date":"2026-02-06","open":2025,"high":2160,"low":1963,"close":2105,"volume":1996622,"rsi_14":59.41,"sma_20":2034.0,"sma_60":1971.52,"sma_120":1982.62},{"date":"2026-02-09","open":2150,"high":2225,"low":2140,"close":2215,"volume":2817905,"rsi_14":64.71,"sma_20":2050.2,"sma_60":1972.77,"sma_120":1985.32},{"date":"2026-02-10","open":2245,"high":2255,"low":2170,"close":2180,"volume":2330483,"rsi_14":63.88,"sma_20":2065.15,"sma_60":1974.1,"sma_120":1986.82},{"date":"2026-02-11","open":2200,"high":2200,"low":2145,"close":2150,"volume":1517359,"rsi_14":58.99,"sma_20":2078.2,"sma_60":1976.43,"sma_120":1988.71},{"date":"2026-02-12","open":2170,"high":2200,"low":2150,"close":2160,"volume":1571346,"rsi_14":60.0,"sma_20":2089.85,"sma_60":1979.2,"sma_120":1991.15},{"date":"2026-02-13","open":2160,"high":2170,"low":2120,"close":2140,"volume":1167960,"rsi_14":51.61,"sma_20":2100.5,"sma_60":1982.97,"sma_120":1993.94},{"date":"2026-02-19","open":2160,"high":2210,"low":2135,"close":2165,"volume":2109504,"rsi_14":56.1,"sma_20":2109.2,"sma_60":1987.67,"sma_120":1997.14},{"date":"2026-02-20","open":2170,"high":2175,"low":2080,"close":2120,"volume":1857004,"rsi_14":48.78,"sma_20":2114.7,"sma_60":1990.4,"sma_120":2000.03},{"date":"2026-02-23","open":2140,"high":2185,"low":2105,"close":2130,"volume":1480379,"rsi_14":48.36,"sma_20":2122.0,"sma_60":1994.9,"sma_120":2002.81},{"date":"2026-02-24","open":2125,"high":2210,"low":2080,"close":2190,"volume":2464610,"rsi_14":56.8,"sma_20":2130.25,"sma_60":2000.72,"sma_120":2005.9},{"date":"2026-02-25","open":2215,"high":2225,"low":2110,"close":2130,"volume":2483566,"rsi_14":56.35,"sma_20":2135.75,"sma_60":2005.32,"sma_120":2008.3},{"date":"2026-02-26","open":2145,"high":2200,"low":2125,"close":2180,"volume":2626786,"rsi_14":53.78,"sma_20":2138.75,"sma_60":2009.58,"sma_120":2012.03},{"date":"2026-02-27","open":2180,"high":2220,"low":2085,"close":2110,"volume":2957348,"rsi_14":45.67,"sma_20":2139.75,"sma_60":2012.63,"sma_120":2013.56},{"date":"2026-03-03","open":2040,"high":2180,"low":2005,"close":2005,"volume":4062947,"rsi_14":44.27,"sma_20":2133.25,"sma_60":2012.72,"sma_120":2015.22},{"date":"2026-03-04","open":1968,"high":1968,"low":1701,"close":1715,"volume":3533253,"rsi_14":28.8,"sma_20":2111.5,"sma_60":2007.8,"sma_120":2014.66},{"date":"2026-03-05","open":1822,"high":1990,"low":1822,"close":1949,"volume":2246053,"rsi_14":37.26,"sma_20":2103.7,"sma_60":2005.7,"sma_120":2015.84},{"date":"2026-03-06","open":1943,"high":2095,"low":1909,"close":2070,"volume":1937230,"rsi_14":45.13,"sma_20":2104.7,"sma_60":2005.62,"sma_120":2017.55},{"date":"2026-03-09","open":1980,"high":2010,"low":1872,"close":1918,"volume":2043367,"rsi_14":40.73,"sma_20":2093.85,"sma_60":2003.83,"sma_120":2017.7},{"date":"2026-03-10","open":1983,"high":2060,"low":1983,"close":2050,"volume":2150113,"rsi_14":46.0,"sma_20":2088.1,"sma_60":2005.17,"sma_120":2018.62},{"date":"2026-03-11","open":2070,"high":2150,"low":2050,"close":2090,"volume":2097495,"rsi_14":48.21,"sma_20":2088.6,"sma_60":2007.52,"sma_120":2019.73},{"date":"2026-03-12","open":2090,"high":2130,"low":2045,"close":2080,"volume":1096854,"rsi_14":46.92,"sma_20":2087.35,"sma_60":2010.1,"sma_120":2020.57},{"date":"2026-03-13","open":2020,"high":2140,"low":2005,"close":2125,"volume":1602346,"rsi_14":50.18,"sma_20":2082.85,"sma_60":2013.55,"sma_120":2021.74},{"date":"2026-03-16","open":2125,"high":2165,"low":2075,"close":2100,"volume":1371736,"rsi_14":48.92,"sma_20":2078.85,"sma_60":2016.28,"sma_120":2022.08},{"date":"2026-03-17","open":2155,"high":2190,"low":2115,"close":2150,"volume":2156579,"rsi_14":48.55,"sma_20":2078.85,"sma_60":2020.0,"sma_120":2023.93},{"date":"2026-03-18","open":2190,"high":2270,"low":2180,"close":2230,"volume":2788022,"rsi_14":53.56,"sma_20":2082.35,"sma_60":2025.48,"sma_120":2025.6},{"date":"2026-03-19","open":2180,"high":2245,"low":2175,"close":2200,"volume":1479236,"rsi_14":50.72,"sma_20":2085.35,"sma_60":2031.27,"sma_120":2026.52},{"date":"2026-03-20","open":2215,"high":2245,"low":2190,"close":2195,"volume":1357301,"rsi_14":53.22,"sma_20":2086.85,"sma_60":2037.05,"sma_120":2027.68},{"date":"2026-03-23","open":2170,"high":2340,"low":2135,"close":2195,"volume":4570887,"rsi_14":57.83,"sma_20":2090.6,"sma_60":2043.1,"sma_120":2028.52},{"date":"2026-03-24","open":2300,"high":2340,"low":2175,"close":2230,"volume":2582850,"rsi_14":76.85,"sma_20":2095.6,"sma_60":2049.65,"sma_120":2030.02},{"date":"2026-03-25","open":2245,"high":2485,"low":2240,"close":2395,"volume":6719728,"rsi_14":75.06,"sma_20":2105.85,"sma_60":2058.15,"sma_120":2032.56},{"date":"2026-03-26","open":2400,"high":2400,"low":2230,"close":2245,"volume":2811525,"rsi_14":59.52,"sma_20":2111.6,"sma_60":2064.75,"sma_120":2034.1},{"date":"2026-03-27","open":2135,"high":2230,"low":2120,"close":2200,"volume":1875311,"rsi_14":67.36,"sma_20":2112.6,"sma_60":2071.3,"sma_120":2035.14},{"date":"2026-03-30","open":2105,"high":2150,"low":2050,"close":2100,"volume":1256266,"rsi_14":53.21,"sma_20":2112.1,"sma_60":2075.55,"sma_120":2035.77},{"date":"2026-03-31","open":2070,"high":2090,"low":1990,"close":2005,"volume":1516827,"rsi_14":44.91,"sma_20":2112.1,"sma_60":2078.12,"sma_120":2036.12},{"date":"2026-04-01","open":2085,"high":2205,"low":2075,"close":2195,"volume":1441441,"rsi_14":55.88,"sma_20":2136.35,"sma_60":2083.83,"sma_120":2037.58},{"date":"2026-04-02","open":2225,"high":2235,"low":2035,"close":2075,"volume":1710318,"rsi_14":47.73,"sma_20":2142.65,"sma_60":2085.08,"sma_120":2037.62},{"date":"2026-04-03","open":2130,"high":2210,"low":2115,"close":2135,"volume":1333334,"rsi_14":51.54,"sma_20":2145.9,"sma_60":2086.83,"sma_120":2037.7},{"date":"2026-04-06","open":2140,"high":2210,"low":2120,"close":2170,"volume":1662009,"rsi_14":50.89,"sma_20":2158.5,"sma_60":2088.17,"sma_120":2038.03},{"date":"2026-04-07","open":2220,"high":2220,"low":2070,"close":2105,"volume":1315935,"rsi_14":44.34,"sma_20":2161.25,"sma_60":2089.5,"sma_120":2037.33},{"date":"2026-04-08","open":2180,"high":2315,"low":2175,"close":2310,"volume":3465423,"rsi_14":54.3,"sma_20":2172.25,"sma_60":2095.52,"sma_120":2038.62},{"date":"2026-04-09","open":2310,"high":2310,"low":2210,"close":2230,"volume":1777782,"rsi_14":51.29,"sma_20":2179.75,"sma_60":2100.38,"sma_120":2040.12},{"date":"2026-04-10","open":2270,"high":2460,"low":2260,"close":2370,"volume":6021798,"rsi_14":55.85,"sma_20":2192.0,"sma_60":2107.75,"sma_120":2042.28},{"date":"2026-04-13","open":2340,"high":2510,"low":2300,"close":2445,"volume":4588472,"rsi_14":57.0,"sma_20":2209.25,"sma_60":2116.98,"sma_120":2045.41},{"date":"2026-04-14","open":2530,"high":2560,"low":2435,"close":2450,"volume":3409822,"rsi_14":52.0,"sma_20":2224.25,"sma_60":2126.47,"sma_120":2049.07},{"date":"2026-04-15","open":2515,"high":2545,"low":2420,"close":2450,"volume":3322080,"rsi_14":58.37,"sma_20":2235.25,"sma_60":2135.82,"sma_120":2052.62},{"date":"2026-04-16","open":2450,"high":2850,"low":2375,"close":2645,"volume":18348350,"rsi_14":66.18,"sma_20":2257.5,"sma_60":2147.78,"sma_120":2057.95},{"date":"2026-04-17","open":2645,"high":2685,"low":2555,"close":2600,"volume":3481032,"rsi_14":68.94,"sma_20":2277.75,"sma_60":2157.93,"sma_120":2062.74},{"date":"2026-04-20","open":2620,"high":2745,"low":2560,"close":2670,"volume":5180239,"rsi_14":75.68,"sma_20":2301.5,"sma_60":2168.93,"sma_120":2067.91},{"date":"2026-04-21","open":2680,"high":2735,"low":2620,"close":2655,"volume":4231516,"rsi_14":70.4,"sma_20":2322.75,"sma_60":2180.12,"sma_120":2072.95},{"date":"2026-04-22","open":2635,"high":2675,"low":2560,"close":2640,"volume":2597752,"rsi_14":78.11,"sma_20":2335.0,"sma_60":2190.37,"sma_120":2077.66},{"date":"2026-04-23","open":2670,"high":2685,"low":2540,"close":2600,"volume":2349235,"rsi_14":73.6,"sma_20":2352.75,"sma_60":2200.03,"sma_120":2082.37},{"date":"2026-04-24","open":2600,"high":2780,"low":2600,"close":2755,"volume":4882433,"rsi_14":76.47,"sma_20":2380.5,"sma_60":2210.62,"sma_120":2088.45},{"date":"2026-04-27","open":2810,"high":3140,"low":2800,"close":2995,"volume":17367633,"rsi_14":84.77,"sma_20":2425.25,"sma_60":2225.7,"sma_120":2097.25},{"date":"2026-04-28","open":2995,"high":3000,"low":2820,"close":2835,"volume":4289444,"rsi_14":71.26,"sma_20":2466.75,"sma_60":2237.37,"sma_120":2104.32},{"date":"2026-04-29","open":2825,"high":2935,"low":2785,"close":2900,"volume":3066926,"rsi_14":77.46,"sma_20":2501.75,"sma_60":2249.87,"sma_120":2108.58},{"date":"2026-04-30","open":2900,"high":2925,"low":2810,"close":2850,"volume":2097886,"rsi_14":69.05,"sma_20":2609.0,"sma_60":2333.83,"sma_120":2213.88},{"date":"2026-05-04","open":2860,"high":3195,"low":2860,"close":3095,"volume":8457060,"rsi_14":75.0,"sma_20":2588.5,"sma_60":2279.7,"sma_120":2125.15},{"date":"2026-05-06","open":3235,"high":4020,"low":3185,"close":4020,"volume":20680101,"rsi_14":85.36,"sma_20":2681.0,"sma_60":2311.12,"sma_120":2140.44},{"date":"2026-05-07","open":4670,"high":4980,"low":4150,"close":4530,"volume":67835178,"rsi_14":88.1,"sma_20":2802.25,"sma_60":2350.53,"sma_120":2161.23},{"date":"2026-05-08","open":4300,"high":5290,"low":4175,"close":4830,"volume":42327036,"rsi_14":88.54,"sma_20":2928.25,"sma_60":2396.37,"sma_120":2183.98},{"date":"2026-05-11","open":5200,"high":6140,"low":4925,"close":4965,"volume":34554477,"rsi_14":90.43,"sma_20":3065.0,"sma_60":2444.03,"sma_120":2207.78},{"date":"2026-05-12","open":4975,"high":5030,"low":4110,"close":4535,"volume":12947798,"rsi_14":78.39,"sma_20":3173.25,"sma_60":2482.7,"sma_120":2227.73},{"date":"2026-05-13","open":4235,"high":4580,"low":4100,"close":4320,"volume":5533895,"rsi_14":73.89,"sma_20":3267.0,"sma_60":2518.37,"sma_120":2246.23},{"date":"2026-05-14","open":4240,"high":4370,"low":3985,"close":4040,"volume":5095628,"rsi_14":68.67,"sma_20":3346.5,"sma_60":2549.87,"sma_120":2263.15},{"date":"2026-05-15","open":4100,"high":4175,"low":3730,"close":3825,"volume":4823197,"rsi_14":65.61,"sma_20":3415.25,"sma_60":2577.62,"sma_120":2278.41},{"date":"2026-05-18","open":3710,"high":3780,"low":3495,"close":3675,"volume":4197034,"rsi_14":61.73,"sma_20":3466.75,"sma_60":2603.2,"sma_120":2293.08},{"date":"2026-05-19","open":3600,"high":3790,"low":3500,"close":3700,"volume":2816925,"rsi_14":59.51,"sma_20":3521.75,"sma_60":2628.78,"sma_120":2308.22},{"date":"2026-05-20","open":3680,"high":3680,"low":3400,"close":3530,"volume":1983730,"rsi_14":59.35,"sma_20":3564.75,"sma_60":2652.28,"sma_120":2321.34},{"date":"2026-05-21","open":3650,"high":4000,"low":3645,"close":3810,"volume":3701911,"rsi_14":61.58,"sma_20":3622.5,"sma_60":2680.28,"sma_120":2337.59},{"date":"2026-05-22","open":3850,"high":4145,"low":3715,"close":4095,"volume":2953358,"rsi_14":64.95,"sma_20":3695.25,"sma_60":2712.03,"sma_120":2356.38},{"date":"2026-05-26","open":4270,"high":4465,"low":4115,"close":4360,"volume":4253692,"rsi_14":65.11,"sma_20":3783.25,"sma_60":2749.2,"sma_120":2377.26},{"date":"2026-05-27","open":4450,"high":4455,"low":3680,"close":3680,"volume":7364652,"rsi_14":45.69,"sma_20":3829.5,"sma_60":2774.2,"sma_120":2391.93},{"date":"2026-05-28","open":3675,"high":3730,"low":3290,"close":3415,"volume":4582780,"rsi_14":34.91,"sma_20":3850.5,"sma_60":2795.95,"sma_120":2404.29},{"date":"2026-05-29","open":3500,"high":3545,"low":3180,"close":3220,"volume":4153533,"rsi_14":27.58,"sma_20":3869.75,"sma_60":2816.2,"sma_120":2414.46},{"date":"2026-06-01","open":3235,"high":3630,"low":3050,"close":3150,"volume":11264470,"rsi_14":24.26,"sma_20":3882.25,"sma_60":2840.12,"sma_120":2423.96},{"date":"2026-06-02","open":3080,"high":3100,"low":2895,"close":2930,"volume":5251740,"rsi_14":25.79,"sma_20":3886.25,"sma_60":2856.47,"sma_120":2431.08},{"date":"2026-06-04","open":3035,"high":3275,"low":2995,"close":3170,"volume":3761418,"rsi_14":32.78,"sma_20":3890.0,"sma_60":2874.8,"sma_120":2440.21},{"date":"2026-06-05","open":3080,"high":3100,"low":2900,"close":3015,"volume":2129286,"rsi_14":34.06,"sma_20":3839.75,"sma_60":2893.08,"sma_120":2448.46},{"date":"2026-06-08","open":2710,"high":2890,"low":2665,"close":2745,"volume":2395012,"rsi_14":33.49,"sma_20":3750.5,"sma_60":2904.67,"sma_120":2454.92},{"date":"2026-06-09","open":2850,"high":2962,"low":2780,"close":2950,"volume":1794298,"rsi_14":39.1,"sma_20":3656.5,"sma_60":2919.0,"sma_120":2463.26},{"date":"2026-06-10","open":2905,"high":2960,"low":2700,"close":2790,"volume":2465189,"rsi_14":36.85,"sma_20":3547.75,"sma_60":2930.83,"sma_120":2470.47},{"date":"2026-06-11","open":2690,"high":2905,"low":2655,"close":2860,"volume":1774228,"rsi_14":40.03,"sma_20":3464.0,"sma_60":2943.08,"sma_120":2478.32},{"date":"2026-06-12","open":3030,"high":3075,"low":2915,"close":2930,"volume":1883389,"rsi_14":36.03,"sma_20":3394.5,"sma_60":2956.92,"sma_120":2486.56},{"date":"2026-06-15","open":2995,"high":3115,"low":2965,"close":2990,"volume":1720976,"rsi_14":31.11,"sma_20":3342.0,"sma_60":2970.92,"sma_120":2495.46},{"date":"2026-06-16","open":3060,"high":3120,"low":2900,"close":2910,"volume":1732528,"rsi_14":23.54,"sma_20":3296.25,"sma_60":2982.25,"sma_120":2503.87},{"date":"2026-06-17","open":2895,"high":2930,"low":2820,"close":2850,"volume":1239806,"rsi_14":41.54,"sma_20":2969.25,"sma_60":3059.75,"sma_120":2565.53},{"date":"2026-06-18","open":2825,"high":2870,"low":2740,"close":2745,"volume":1441817,"rsi_14":32.91,"sma_20":3207.25,"sma_60":3002.25,"sma_120":2519.65},{"date":"2026-06-19","open":2955,"high":3335,"low":2545,"close":2630,"volume":13501091,"rsi_14":34.31,"sma_20":3162.25,"sma_60":3009.5,"sma_120":2526.3},{"date":"2026-06-22","open":2525,"high":2775,"low":2510,"close":2700,"volume":2620552,"rsi_14":38.03,"sma_20":3106.75,"sma_60":3017.33,"sma_120":2533.49},{"date":"2026-06-23","open":2675,"high":2710,"low":2410,"close":2410,"volume":2980156,"rsi_14":36.67,"sma_20":3022.5,"sma_60":3017.58,"sma_120":2537.87},{"date":"2026-06-24","open":2410,"high":2605,"low":2325,"close":2440,"volume":2176237,"rsi_14":29.02,"sma_20":2926.5,"sma_60":3020.83,"sma_120":2542.79},{"date":"2026-06-25","open":2470,"high":2525,"low":2285,"close":2310,"volume":1736038,"rsi_14":29.45,"sma_20":2858.0,"sma_60":3022.67,"sma_120":2546.98},{"date":"2026-06-26","open":2310,"high":2320,"low":2135,"close":2200,"volume":1973656,"rsi_14":32.48,"sma_20":2797.25,"sma_60":3024.33,"sma_120":2549.94},{"date":"2026-06-29","open":2195,"high":2370,"low":2170,"close":2350,"volume":1383709,"rsi_14":30.0,"sma_20":2753.75,"sma_60":3030.08,"sma_120":2554.1},{"date":"2026-06-30","open":2345,"high":2390,"low":2260,"close":2260,"volume":1073950,"rsi_14":31.47,"sma_20":2709.25,"sma_60":3031.08,"sma_120":2557.46},{"date":"2026-07-01","open":2280,"high":2380,"low":2240,"close":2360,"volume":1255308,"rsi_14":32.88,"sma_20":2680.75,"sma_60":3035.83,"sma_120":2560.46},{"date":"2026-07-02","open":2290,"high":2320,"low":2105,"close":2105,"volume":1588315,"rsi_14":24.92,"sma_20":2627.5,"sma_60":3035.33,"sma_120":2561.08},{"date":"2026-07-03","open":2105,"high":2165,"low":1995,"close":2165,"volume":1226735,"rsi_14":24.92,"sma_20":2585.0,"sma_60":3035.25,"sma_120":2561.71},{"date":"2026-07-06","open":2170,"high":2180,"low":2025,"close":2100,"volume":997885,"rsi_14":25.15,"sma_20":2552.75,"sma_60":3035.17,"sma_120":2562.33},{"date":"2026-07-07","open":2085,"high":2135,"low":1970,"close":1998,"volume":1155754,"rsi_14":24.52,"sma_20":2505.15,"sma_60":3029.97,"sma_120":2562.74},{"date":"2026-07-08","open":1957,"high":2030,"low":1899,"close":1910,"volume":1166176,"rsi_14":24.77,"sma_20":2461.15,"sma_60":3024.63,"sma_120":2562.51},{"date":"2026-07-09","open":1910,"high":1981,"low":1867,"close":1912,"volume":851538,"rsi_14":26.72,"sma_20":2413.75,"sma_60":3017.0,"sma_120":2562.38},{"date":"2026-07-10","open":1951,"high":2100,"low":1940,"close":2060,"volume":879781,"rsi_14":30.25,"sma_20":2370.25,"sma_60":3010.58,"sma_120":2563.78},{"date":"2026-07-13","open":2060,"high":2150,"low":1910,"close":1927,"volume":1085803,"rsi_14":33.49,"sma_20":2317.1,"sma_60":3001.87,"sma_120":2564.17},{"date":"2026-07-14","open":1920,"high":1975,"low":1819,"close":1899,"volume":1028818,"rsi_14":31.49,"sma_20":2266.55,"sma_60":2992.68,"sma_120":2564.25},{"date":"2026-07-15","open":1941,"high":2050,"low":1936,"close":2010,"volume":740311,"rsi_14":39.6,"sma_20":2224.55,"sma_60":2982.1,"sma_120":2564.94},{"date":"2026-07-16","open":1951,"high":1985,"low":1887,"close":1891,"volume":705432,"rsi_14":39.35,"sma_20":2181.85,"sma_60":2970.28,"sma_120":2564.11},{"date":"2026-07-20","open":1843,"high":1872,"low":1790,"close":1795,"volume":738697,"rsi_14":30.14,"sma_20":2140.1,"sma_60":2955.7,"sma_120":2562.32},{"date":"2026-07-21","open":1787,"high":1826,"low":1745,"close":1800,"volume":622263,"rsi_14":32.47,"sma_20":2095.1,"sma_60":2941.45,"sma_120":2560.78},{"date":"2026-07-22","open":1850,"high":1886,"low":1798,"close":1802,"volume":635242,"rsi_14":27.02,"sma_20":2064.7,"sma_60":2927.48,"sma_120":2558.93},{"date":"2026-07-23","open":1845,"high":1904,"low":1831,"close":1902,"volume":502421,"rsi_14":40.42,"sma_20":2037.8,"sma_60":2915.85,"sma_120":2557.94},{"date":"2026-07-24","open":1869,"high":1890,"low":1815,"close":1837,"volume":503985,"rsi_14":34.59,"sma_20":2014.15,"sma_60":2900.55,"sma_120":2555.58},{"date":"2026-07-27","open":1855,"high":1929,"low":1834,"close":1889,"volume":614234,"rsi_14":39.96,"sma_20":1998.6,"sma_60":2882.12,"sma_120":2553.91},{"date":"2026-07-28","open":1805,"high":1875,"low":1759,"close":1769,"volume":948066,"rsi_14":39.29,"sma_20":1969.55,"sma_60":2864.35,"sma_120":2550.86},{"date":"2026-07-29","open":1773,"high":1819,"low":1575,"close":1642,"volume":1442516,"rsi_14":37.91,"sma_20":1938.65,"sma_60":2843.38,"sma_120":2546.62},{"date":"2026-07-30","open":1594,"high":1700,"low":1594,"close":1601,"volume":500881,"rsi_14":36.44,"sma_20":1900.7,"sma_60":2822.57,"sma_120":2542.43},{"date":"2026-07-31","open":1670,"high":1837,"low":1670,"close":1834,"volume":979933,"rsi_14":40.83,"sma_20":1887.15,"sma_60":2801.55,"sma_120":2540.62},{"date":"2026-08-03","open":1835,"high":1943,"low":1787,"close":1850,"volume":838073,"rsi_14":46.55,"sma_20":1871.4,"sma_60":2765.38,"sma_120":2538.25},{"date":"2026-08-04","open":1900,"high":1943,"low":1855,"close":1939,"volume":792477,"rsi_14":51.7,"sma_20":1863.35,"sma_60":2722.2,"sma_120":2536.37},{"date":"2026-08-05","open":1985,"high":2055,"low":1982,"close":2035,"volume":837084,"rsi_14":51.08,"sma_20":1865.2,"sma_60":2675.62,"sma_120":2535.99},{"date":"2026-08-06","open":2020,"high":2030,"low":1948,"close":1970,"volume":530968,"rsi_14":53.57,"sma_20":1868.2,"sma_60":2625.7,"sma_120":2534.87},{"date":"2026-08-07","open":1971,"high":2020,"low":1901,"close":1931,"volume":438210,"rsi_14":56.48,"sma_20":1869.15,"sma_60":2582.3,"sma_120":2532.5},{"date":"2026-08-10","open":1950,"high":2070,"low":1939,"close":2065,"volume":781873,"rsi_14":61.24,"sma_20":1869.4,"sma_60":2544.72,"sma_120":2531.54},{"date":"2026-08-11","open":2040,"high":2130,"low":2000,"close":2085,"volume":597468,"rsi_14":61.82,"sma_20":1877.3,"sma_60":2512.13,"sma_120":2531.0},{"date":"2026-08-12","open":2105,"high":2170,"low":2050,"close":2125,"volume":583396,"rsi_14":59.81,"sma_20":1888.6,"sma_60":2483.8,"sma_120":2530.71},{"date":"2026-08-13","open":2150,"high":2195,"low":2120,"close":2130,"volume":713934,"rsi_14":63.6,"sma_20":1894.6,"sma_60":2458.05,"sma_120":2530.62},{"date":"2026-08-14","open":2135,"high":2175,"low":2080,"close":2140,"volume":518730,"rsi_14":62.13,"sma_20":1907.05,"sma_60":2432.05,"sma_120":2530.42},{"date":"2026-08-18","open":2135,"high":2170,"low":2010,"close":2015,"volume":870176,"rsi_14":61.83,"sma_20":1918.05,"sma_60":2406.8,"sma_120":2529.54},{"date":"2026-08-19","open":1950,"high":2035,"low":1940,"close":1981,"volume":591132,"rsi_14":67.9,"sma_20":1927.1,"sma_60":2376.32,"sma_120":2528.3},{"date":"2026-08-20","open":2015,"high":2045,"low":1952,"close":1986,"volume":615127,"rsi_14":71.13,"sma_20":1936.3,"sma_60":2341.17,"sma_120":2526.6},{"date":"2026-08-21","open":1980,"high":1980,"low":1866,"close":1882,"volume":655618,"rsi_14":53.07,"sma_20":1935.3,"sma_60":2299.87,"sma_120":2524.53},{"date":"2026-08-24","open":1886,"high":1912,"low":1845,"close":1852,"volume":505150,"rsi_14":50.13,"sma_20":1936.05,"sma_60":2269.4,"sma_120":2521.8},{"date":"2026-08-25","open":1833,"high":1924,"low":1770,"close":1921,"volume":580035,"rsi_14":48.84,"sma_20":1937.65,"sma_60":2244.5,"sma_120":2520.22},{"date":"2026-08-26","open":1921,"high":1926,"low":1870,"close":1921,"volume":523326,"rsi_14":41.62,"sma_20":1945.25,"sma_60":2222.85,"sma_120":2519.53},{"date":"2026-08-27","open":1929,"high":1970,"low":1903,"close":1931,"volume":536778,"rsi_14":46.88,"sma_20":1959.7,"sma_60":2202.53,"sma_120":2521.32},{"date":"2026-08-28","open":1930,"high":1945,"low":1880,"close":1915,"volume":335055,"rsi_14":48.67,"sma_20":1975.4,"sma_60":2185.62,"sma_120":2521.04},{"date":"2026-08-31","open":1900,"high":1915,"low":1846,"close":1911,"volume":325921,"rsi_14":33.69,"sma_20":1979.25,"sma_60":2164.63,"sma_120":2519.72},{"date":"2026-09-01","open":1911,"high":1922,"low":1886,"close":1902,"volume":309963,"rsi_14":30.15,"sma_20":1981.85,"sma_60":2146.08,"sma_120":2519.58},{"date":"2026-09-02","open":1860,"high":1900,"low":1845,"close":1871,"volume":319795,"rsi_14":21.9,"sma_20":1978.45,"sma_60":2131.52,"sma_120":2518.09},{"date":"2026-09-03","open":1898,"high":1914,"low":1804,"close":1820,"volume":459530,"rsi_14":18.88,"sma_20":1967.7,"sma_60":2112.68,"sma_120":2515.84},{"date":"2026-09-04","open":1840,"high":1925,"low":1817,"close":1876,"volume":653723,"rsi_14":25.74,"sma_20":1963.0,"sma_60":2097.45,"sma_120":2514.14},{"date":"2026-09-07","open":1932,"high":1960,"low":1869,"close":1919,"volume":932568,"rsi_14":39.61,"sma_20":1962.4,"sma_60":2081.77,"sma_120":2512.43},{"date":"2026-09-08","open":1962,"high":2280,"low":1902,"close":1995,"volume":6768837,"rsi_14":51.39,"sma_20":1958.9,"sma_60":2066.18,"sma_120":2511.55},{"date":"2026-09-09","open":1995,"high":2070,"low":1955,"close":2015,"volume":2521809,"rsi_14":52.79,"sma_20":1955.4,"sma_60":2049.93,"sma_120":2510.43},{"date":"2026-09-10","open":2000,"high":2095,"low":1950,"close":2085,"volume":1453033,"rsi_14":70.93,"sma_20":1953.4,"sma_60":2036.18,"sma_120":2509.22},{"date":"2026-09-11","open":2010,"high":2065,"low":1999,"close":2015,"volume":766250,"rsi_14":65.52,"sma_20":1947.65,"sma_60":2022.27,"sma_120":2507.68},{"date":"2026-09-14","open":1993,"high":2040,"low":1966,"close":1990,"volume":663200,"rsi_14":57.17,"sma_20":1940.15,"sma_60":2009.68,"sma_120":2505.97},{"date":"2026-09-15","open":1985,"high":2085,"low":1980,"close":2055,"volume":1045505,"rsi_14":62.27,"sma_20":1942.15,"sma_60":2000.1,"sma_120":2504.8},{"date":"2026-09-16","open":2040,"high":2100,"low":2005,"close":2055,"volume":591207,"rsi_14":61.57,"sma_20":1945.85,"sma_60":1989.35,"sma_120":2503.34},{"date":"2026-09-17","open":2065,"high":2135,"low":2050,"close":2095,"volume":1351303,"rsi_14":66.07,"sma_20":1951.3,"sma_60":1984.1,"sma_120":2500.84},{"date":"2026-09-18","open":2100,"high":2130,"low":2040,"close":2060,"volume":784936,"rsi_14":62.61,"sma_20":1960.2,"sma_60":1977.77,"sma_120":2499.3},{"date":"2026-09-21","open":2065,"high":2085,"low":2010,"close":2080,"volume":678165,"rsi_14":64.78,"sma_20":1971.6,"sma_60":1973.93,"sma_120":2498.3},{"date":"2026-09-22","open":2090,"high":2130,"low":2010,"close":2035,"volume":1300526,"rsi_14":63.31,"sma_20":1977.3,"sma_60":1971.18,"sma_120":2497.76},{"date":"2026-09-23","open":2050,"high":2085,"low":1999,"close":2015,"volume":731202,"rsi_14":66.67,"sma_20":1982.0,"sma_60":1965.6,"sma_120":2497.84},{"date":"2026-09-28","open":2060,"high":2110,"low":2045,"close":2075,"volume":1312713,"rsi_14":66.89,"sma_20":1989.2,"sma_60":1962.52,"sma_120":2496.8},{"date":"2026-09-29","open":2070,"high":2275,"low":2035,"close":2185,"volume":6359387,"rsi_14":70.27,"sma_20":2002.7,"sma_60":1959.6,"sma_120":2497.72},{"date":"2026-09-30","open":2210,"high":2315,"low":2165,"close":2190,"volume":2546010,"rsi_14":66.67,"sma_20":2016.65,"sma_60":1961.02,"sma_120":2498.18},{"date":"2026-10-01","open":2185,"high":2325,"low":2160,"close":2325,"volume":2288284,"rsi_14":72.14,"sma_20":2037.8,"sma_60":1963.68,"sma_120":2499.47},{"date":"2026-10-02","open":2330,"high":2415,"low":2280,"close":2315,"volume":2092304,"rsi_14":67.97,"sma_20":2060.0,"sma_60":1967.27,"sma_120":2501.22},{"date":"2026-10-06","open":2325,"high":2495,"low":2315,"close":2460,"volume":2559420,"rsi_14":81.12,"sma_20":2092.0,"sma_60":1974.97,"sma_120":2502.47},{"date":"2026-10-07","open":2410,"high":2445,"low":2270,"close":2295,"volume":1517468,"rsi_14":67.84,"sma_20":2112.95,"sma_60":1981.38,"sma_120":2503.01},{"date":"2026-10-08","open":2310,"high":2590,"low":2310,"close":2380,"volume":3901144,"rsi_14":68.57,"sma_20":2136.0,"sma_60":1989.18,"sma_120":2503.09},{"date":"2026-10-12","open":2335,"high":2410,"low":2260,"close":2280,"volume":3257440,"rsi_14":61.54,"sma_20":2150.25,"sma_60":1992.85,"sma_120":2501.72},{"date":"2026-10-13","open":2195,"high":2290,"low":2165,"close":2240,"volume":1637200,"rsi_14":57.44,"sma_20":2161.5,"sma_60":1998.07,"sma_120":2499.97},{"date":"2026-10-14","open":2250,"high":2285,"low":2130,"close":2165,"volume":1229115,"rsi_14":55.17,"sma_20":2165.5,"sma_60":2002.5,"sma_120":2497.59},{"date":"2026-10-15","open":2045,"high":2060,"low":1920,"close":1926,"volume":1564038,"rsi_14":43.76,"sma_20":2161.05,"sma_60":2001.1,"sma_120":2491.6},{"date":"2026-10-16","open":1987,"high":2095,"low":1975,"close":2095,"volume":717435,"rsi_14":52.21,"sma_20":2166.3,"sma_60":2004.5,"sma_120":2487.39},{"date":"2026-10-19","open":2000,"high":2050,"low":1940,"close":2025,"volume":2005594,"rsi_14":50.36,"sma_20":2164.8,"sma_60":2008.33,"sma_120":2482.02},{"date":"2026-10-20","open":2005,"high":2015,"low":1885,"close":1905,"volume":1058531,"rsi_14":44.21,"sma_20":2157.3,"sma_60":2010.08,"sma_120":2475.77},{"date":"2026-10-21","open":1931,"high":2000,"low":1915,"close":1930,"volume":539639,"rsi_14":40.78,"sma_20":2149.05,"sma_60":2012.22,"sma_120":2469.85},{"date":"2026-10-22","open":1920,"high":1939,"low":1843,"close":1853,"volume":783861,"rsi_14":38.42,"sma_20":2138.7,"sma_60":2011.4,"sma_120":2463.62},{"date":"2026-10-23","open":1785,"high":1857,"low":1733,"close":1857,"volume":632559}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":550.85,"pbr":0.57,"per":3.37,"roa":2.61,"roe":3.4,"grade":"C","comment":"PER 3.37배, ROE 3.4%","revenue":152870705296.0,"analysis":"PER 3.4배입니다. ROE 3.4%입니다. 시가총액 1761.64억. 매출 1528.71억, 영업이익 102.40억.","eps_basis":"TTM","debt_ratio":0.30437760912580447,"market_cap":176258948862,"net_income":49252848908.0,"total_debt":94826004645.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.39,"total_assets":406366675844.0,"total_equity":311540671199.0,"profit_margin":32.22,"revenue_basis":"TTM","dividend_yield":0.76,"net_income_basis":"TTM","operating_income":10239708886.0,"operating_margin":6.7,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1857.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":4470.0},{"date":"2016-10-25","close":4505.0},{"date":"2016-10-26","close":4470.0},{"date":"2016-10-27","close":4590.0},{"date":"2016-10-28","close":4575.0},{"date":"2016-10-31","close":4415.0},{"date":"2016-11-01","close":4550.0},{"date":"2016-11-02","close":4235.0},{"date":"2016-11-03","close":4300.0},{"date":"2016-11-04","close":4120.0},{"date":"2016-11-07","close":4340.0},{"date":"2016-11-08","close":4340.0},{"date":"2016-11-09","close":4200.0},{"date":"2016-11-10","close":4170.0},{"date":"2016-11-11","close":3930.0},{"date":"2016-11-14","close":4200.0},{"date":"2016-11-15","close":4320.0},{"date":"2016-11-16","close":4460.0},{"date":"2016-11-17","close":4360.0},{"date":"2016-11-18","close":4180.0},{"date":"2016-11-21","close":4115.0},{"date":"2016-11-22","close":4195.0},{"date":"2016-11-23","close":4065.0},{"date":"2016-11-24","close":4015.0},{"date":"2016-11-25","close":4125.0},{"date":"2016-11-28","close":4030.0},{"date":"2016-11-29","close":4150.0},{"date":"2016-11-30","close":4240.0},{"date":"2016-12-01","close":4275.0},{"date":"2016-12-02","close":4255.0},{"date":"2016-12-05","close":4060.0},{"date":"2016-12-06","close":4145.0},{"date":"2016-12-07","close":4100.0},{"date":"2016-12-08","close":4395.0},{"date":"2016-12-09","close":4420.0},{"date":"2016-12-12","close":4575.0},{"date":"2016-12-13","close":4895.0},{"date":"2016-12-14","close":4920.0},{"date":"2016-12-15","close":5020.0},{"date":"2016-12-16","close":5190.0},{"date":"2016-12-19","close":5190.0},{"date":"2016-12-20","close":5030.0},{"date":"2016-12-21","close":5090.0},{"date":"2016-12-22","close":5130.0},{"date":"2016-12-23","close":4990.0},{"date":"2016-12-26","close":4960.0},{"date":"2016-12-27","close":5010.0},{"date":"2016-12-28","close":4990.0},{"date":"2016-12-29","close":5290.0},{"date":"2017-01-02","close":5430.0},{"date":"2017-01-03","close":5300.0},{"date":"2017-01-04","close":5160.0},{"date":"2017-01-05","close":5120.0},{"date":"2017-01-06","close":5100.0},{"date":"2017-01-09","close":5270.0},{"date":"2017-01-10","close":5090.0},{"date":"2017-01-11","close":5210.0},{"date":"2017-01-12","close":5220.0},{"date":"2017-01-13","close":5110.0},{"date":"2017-01-16","close":4865.0},{"date":"2017-01-17","close":4735.0},{"date":"2017-01-18","close":4925.0},{"date":"2017-01-19","close":5060.0},{"date":"2017-01-20","close":4850.0},{"date":"2017-01-23","close":4790.0},{"date":"2017-01-24","close":4750.0},{"date":"2017-01-25","close":4760.0},{"date":"2017-01-26","close":4925.0},{"date":"2017-01-31","close":5010.0},{"date":"2017-02-01","close":4970.0},{"date":"2017-02-02","close":4785.0},{"date":"2017-02-03","close":4915.0},{"date":"2017-02-06","close":4620.0},{"date":"2017-02-07","close":4570.0},{"date":"2017-02-08","close":4620.0},{"date":"2017-02-09","close":4865.0},{"date":"2017-02-10","close":4855.0},{"date":"2017-02-13","close":4685.0},{"date":"2017-02-14","close":4525.0},{"date":"2017-02-15","close":4415.0},{"date":"2017-02-16","close":4765.0},{"date":"2017-02-17","close":4710.0},{"date":"2017-02-20","close":4835.0},{"date":"2017-02-21","close":4785.0},{"date":"2017-02-22","close":4585.0},{"date":"2017-02-23","close":4540.0},{"date":"2017-02-24","close":4430.0},{"date":"2017-02-27","close":4540.0},{"date":"2017-02-28","close":4495.0},{"date":"2017-03-02","close":4625.0},{"date":"2017-03-03","close":4455.0},{"date":"2017-03-06","close":4535.0},{"date":"2017-03-07","close":4530.0},{"date":"2017-03-08","close":4490.0},{"date":"2017-03-09","close":4550.0},{"date":"2017-03-10","close":4645.0},{"date":"2017-03-13","close":4635.0},{"date":"2017-03-14","close":4545.0},{"date":"2017-03-15","close":4390.0},{"date":"2017-03-16","close":4200.0},{"date":"2017-03-17","close":4000.0},{"date":"2017-03-20","close":4190.0},{"date":"2017-03-21","close":4065.0},{"date":"2017-03-22","close":4180.0},{"date":"2017-03-23","close":4165.0},{"date":"2017-03-24","close":4425.0},{"date":"2017-03-27","close":4405.0},{"date":"2017-03-28","close":4540.0},{"date":"2017-03-29","close":4540.0},{"date":"2017-03-30","close":4610.0},{"date":"2017-03-31","close":4730.0},{"date":"2017-04-03","close":4795.0},{"date":"2017-04-04","close":4945.0},{"date":"2017-04-05","close":4995.0},{"date":"2017-04-06","close":5090.0},{"date":"2017-04-07","close":5110.0},{"date":"2017-04-10","close":5020.0},{"date":"2017-04-11","close":5010.0},{"date":"2017-04-12","close":4960.0},{"date":"2017-04-13","close":5050.0},{"date":"2017-04-14","close":4970.0},{"date":"2017-04-17","close":5220.0},{"date":"2017-04-18","close":5400.0},{"date":"2017-04-19","close":5210.0},{"date":"2017-04-20","close":5130.0},{"date":"2017-04-21","close":5140.0},{"date":"2017-04-24","close":5070.0},{"date":"2017-04-25","close":5270.0},{"date":"2017-04-26","close":5220.0},{"date":"2017-04-27","close":5220.0},{"date":"2017-04-28","close":5410.0},{"date":"2017-05-02","close":5510.0},{"date":"2017-05-04","close":5690.0},{"date":"2017-05-08","close":5650.0},{"date":"2017-05-10","close":5650.0},{"date":"2017-05-11","close":6020.0},{"date":"2017-05-12","close":5820.0},{"date":"2017-05-15","close":5560.0},{"date":"2017-05-16","close":5230.0},{"date":"2017-05-17","close":5120.0},{"date":"2017-05-18","close":5190.0},{"date":"2017-05-19","close":5330.0},{"date":"2017-05-22","close":5110.0},{"date":"2017-05-23","close":5030.0},{"date":"2017-05-24","close":5120.0},{"date":"2017-05-25","close":4810.0},{"date":"2017-05-26","close":5000.0},{"date":"2017-05-29","close":5010.0},{"date":"2017-05-30","close":5030.0},{"date":"2017-05-31","close":4935.0},{"date":"2017-06-01","close":4825.0},{"date":"2017-06-02","close":5120.0},{"date":"2017-06-05","close":5110.0},{"date":"2017-06-07","close":5150.0},{"date":"2017-06-08","close":5500.0},{"date":"2017-06-09","close":5520.0},{"date":"2017-06-12","close":5180.0},{"date":"2017-06-13","close":5040.0},{"date":"2017-06-14","close":4945.0},{"date":"2017-06-15","close":5040.0},{"date":"2017-06-16","close":5040.0},{"date":"2017-06-19","close":5280.0},{"date":"2017-06-20","close":5150.0},{"date":"2017-06-21","close":5170.0},{"date":"2017-06-22","close":5020.0},{"date":"2017-06-23","close":5080.0},{"date":"2017-06-26","close":5040.0},{"date":"2017-06-27","close":5250.0},{"date":"2017-06-28","close":5140.0},{"date":"2017-06-29","close":5210.0},{"date":"2017-06-30","close":5130.0},{"date":"2017-07-03","close":5000.0},{"date":"2017-07-04","close":4855.0},{"date":"2017-07-05","close":4915.0},{"date":"2017-07-06","close":4895.0},{"date":"2017-07-07","close":5190.0},{"date":"2017-07-10","close":5180.0},{"date":"2017-07-11","close":5360.0},{"date":"2017-07-12","close":5290.0},{"date":"2017-07-13","close":5390.0},{"date":"2017-07-14","close":5330.0},{"date":"2017-07-17","close":5370.0},{"date":"2017-07-18","close":5620.0},{"date":"2017-07-19","close":5660.0},{"date":"2017-07-20","close":5580.0},{"date":"2017-07-21","close":5310.0},{"date":"2017-07-24","close":5510.0},{"date":"2017-07-25","close":5330.0},{"date":"2017-07-26","close":5070.0},{"date":"2017-07-27","close":5010.0},{"date":"2017-07-28","close":4730.0},{"date":"2017-07-31","close":4695.0},{"date":"2017-08-01","close":4665.0},{"date":"2017-08-02","close":4805.0},{"date":"2017-08-03","close":4575.0},{"date":"2017-08-04","close":4530.0},{"date":"2017-08-07","close":4615.0},{"date":"2017-08-08","close":4830.0},{"date":"2017-08-09","close":4700.0},{"date":"2017-08-10","close":4590.0},{"date":"2017-08-11","close":4460.0},{"date":"2017-08-14","close":4620.0},{"date":"2017-08-16","close":4610.0},{"date":"2017-08-17","close":4615.0},{"date":"2017-08-18","close":4650.0},{"date":"2017-08-21","close":4570.0},{"date":"2017-08-22","close":4620.0},{"date":"2017-08-23","close":4510.0},{"date":"2017-08-24","close":4530.0},{"date":"2017-08-25","close":4610.0},{"date":"2017-08-28","close":4600.0},{"date":"2017-08-29","close":4650.0},{"date":"2017-08-30","close":4600.0},{"date":"2017-08-31","close":4525.0},{"date":"2017-09-01","close":4580.0},{"date":"2017-09-04","close":4430.0},{"date":"2017-09-05","close":4120.0},{"date":"2017-09-06","close":4175.0},{"date":"2017-09-07","close":4510.0},{"date":"2017-09-08","close":4375.0},{"date":"2017-09-11","close":4640.0},{"date":"2017-09-12","close":4630.0},{"date":"2017-09-13","close":4655.0},{"date":"2017-09-14","close":4745.0},{"date":"2017-09-15","close":4920.0},{"date":"2017-09-18","close":4885.0},{"date":"2017-09-19","close":4880.0},{"date":"2017-09-20","close":4600.0},{"date":"2017-09-21","close":4550.0},{"date":"2017-09-22","close":4540.0},{"date":"2017-09-25","close":4590.0},{"date":"2017-09-26","close":4425.0},{"date":"2017-09-27","close":4340.0},{"date":"2017-09-28","close":4360.0},{"date":"2017-09-29","close":4455.0},{"date":"2017-10-10","close":4270.0},{"date":"2017-10-11","close":4315.0},{"date":"2017-10-12","close":4340.0},{"date":"2017-10-13","close":4180.0},{"date":"2017-10-16","close":3960.0},{"date":"2017-10-17","close":4110.0},{"date":"2017-10-18","close":4040.0},{"date":"2017-10-19","close":4185.0},{"date":"2017-10-20","close":4210.0},{"date":"2017-10-23","close":4285.0},{"date":"2017-10-24","close":4345.0},{"date":"2017-10-25","close":4450.0},{"date":"2017-10-26","close":4350.0},{"date":"2017-10-27","close":4400.0},{"date":"2017-10-30","close":4285.0},{"date":"2017-10-31","close":4280.0},{"date":"2017-11-01","close":4355.0},{"date":"2017-11-02","close":4215.0},{"date":"2017-11-03","close":4230.0},{"date":"2017-11-06","close":4340.0},{"date":"2017-11-07","close":4395.0},{"date":"2017-11-08","close":4535.0},{"date":"2017-11-09","close":4470.0},{"date":"2017-11-10","close":5010.0},{"date":"2017-11-13","close":5130.0},{"date":"2017-11-14","close":5110.0},{"date":"2017-11-15","close":5110.0},{"date":"2017-11-16","close":4990.0},{"date":"2017-11-17","close":4945.0},{"date":"2017-11-20","close":4900.0},{"date":"2017-11-21","close":4710.0},{"date":"2017-11-22","close":4620.0},{"date":"2017-11-23","close":4635.0},{"date":"2017-11-24","close":4760.0},{"date":"2017-11-27","close":4535.0},{"date":"2017-11-28","close":4275.0},{"date":"2017-11-29","close":4255.0},{"date":"2017-11-30","close":4150.0},{"date":"2017-12-01","close":4185.0},{"date":"2017-12-04","close":4220.0},{"date":"2017-12-05","close":4165.0},{"date":"2017-12-06","close":4040.0},{"date":"2017-12-07","close":3755.0},{"date":"2017-12-08","close":3690.0},{"date":"2017-12-11","close":3730.0},{"date":"2017-12-12","close":3520.0},{"date":"2017-12-13","close":3480.0},{"date":"2017-12-14","close":3495.0},{"date":"2017-12-15","close":3385.0},{"date":"2017-12-18","close":3390.0},{"date":"2017-12-19","close":3370.0},{"date":"2017-12-20","close":3260.0},{"date":"2017-12-21","close":3255.0},{"date":"2017-12-22","close":3445.0},{"date":"2017-12-26","close":3500.0},{"date":"2017-12-27","close":3345.0},{"date":"2017-12-28","close":3580.0},{"date":"2018-01-02","close":3428.1343},{"date":"2018-01-03","close":3465.3967},{"date":"2018-01-04","close":3325.6626},{"date":"2018-01-05","close":3297.7161},{"date":"2018-01-08","close":3213.8757},{"date":"2018-01-09","close":3209.2178},{"date":"2018-01-10","close":3218.5337},{"date":"2018-01-11","close":3395.5295},{"date":"2018-01-12","close":3269.7695},{"date":"2018-01-15","close":3171.9556},{"date":"2018-01-16","close":3307.032},{"date":"2018-01-17","close":3376.8984},{"date":"2018-01-18","close":3432.7917},{"date":"2018-01-19","close":3451.4233},{"date":"2018-01-22","close":3307.032},{"date":"2018-01-23","close":3316.3472},{"date":"2018-01-24","close":3353.6094},{"date":"2018-01-25","close":3367.583},{"date":"2018-01-26","close":3525.948},{"date":"2018-01-29","close":3484.0276},{"date":"2018-01-30","close":3395.5295},{"date":"2018-01-31","close":3334.9783},{"date":"2018-02-01","close":3348.9517},{"date":"2018-02-02","close":3279.085},{"date":"2018-02-05","close":3139.3513},{"date":"2018-02-06","close":3050.853},{"date":"2018-02-07","close":3008.9333},{"date":"2018-02-08","close":3195.2449},{"date":"2018-02-09","close":3074.1418},{"date":"2018-02-12","close":3120.72},{"date":"2018-02-13","close":3069.4841},{"date":"2018-02-14","close":3386.2141},{"date":"2018-02-19","close":3418.8184},{"date":"2018-02-20","close":3395.5295},{"date":"2018-02-21","close":3847.3357},{"date":"2018-02-22","close":3824.0464},{"date":"2018-02-23","close":3544.5793},{"date":"2018-02-26","close":3511.9741},{"date":"2018-02-27","close":3404.8452},{"date":"2018-02-28","close":3288.4004},{"date":"2018-03-02","close":3316.3472},{"date":"2018-03-05","close":3218.5337},{"date":"2018-03-06","close":3246.4802},{"date":"2018-03-07","close":3139.3513},{"date":"2018-03-08","close":3199.9026},{"date":"2018-03-09","close":3190.5869},{"date":"2018-03-12","close":3293.0583},{"date":"2018-03-13","close":3237.1643},{"date":"2018-03-14","close":3185.9285},{"date":"2018-03-15","close":3241.8228},{"date":"2018-03-16","close":3204.5603},{"date":"2018-03-19","close":3241.8228},{"date":"2018-03-20","close":3209.2178},{"date":"2018-03-21","close":3125.3779},{"date":"2018-03-22","close":3036.8796},{"date":"2018-03-23","close":2845.9104},{"date":"2018-03-26","close":2980.9866},{"date":"2018-03-27","close":2934.4082},{"date":"2018-03-28","close":2897.1462},{"date":"2018-03-29","close":2962.3552},{"date":"2018-03-30","close":2957.6973},{"date":"2018-04-02","close":2883.1724},{"date":"2018-04-03","close":2831.937},{"date":"2018-04-04","close":2776.0437},{"date":"2018-04-05","close":2841.2522},{"date":"2018-04-06","close":2762.0703},{"date":"2018-04-09","close":2729.4653},{"date":"2018-04-10","close":2771.3857},{"date":"2018-04-11","close":2799.3325},{"date":"2018-04-12","close":2929.7507},{"date":"2018-04-13","close":2934.4082},{"date":"2018-04-16","close":2962.3552},{"date":"2018-04-17","close":2943.7241},{"date":"2018-04-18","close":2943.7241},{"date":"2018-04-19","close":2906.4617},{"date":"2018-04-20","close":2999.6172},{"date":"2018-04-23","close":2892.4883},{"date":"2018-04-24","close":2808.6479},{"date":"2018-04-25","close":2720.1499},{"date":"2018-04-26","close":2724.8076},{"date":"2018-04-27","close":2706.1765},{"date":"2018-04-30","close":2575.7585},{"date":"2018-05-02","close":2608.3628},{"date":"2018-05-03","close":2636.3098},{"date":"2018-05-04","close":2585.074},{"date":"2018-05-08","close":2538.4961},{"date":"2018-05-09","close":2491.918},{"date":"2018-05-10","close":2552.4695},{"date":"2018-05-11","close":2571.1003},{"date":"2018-05-14","close":2552.4695},{"date":"2018-05-15","close":2477.9448},{"date":"2018-05-16","close":2328.8955},{"date":"2018-05-17","close":2557.127},{"date":"2018-05-18","close":2533.8384},{"date":"2018-05-21","close":2491.918},{"date":"2018-05-23","close":2468.6296},{"date":"2018-05-24","close":2394.1047},{"date":"2018-05-25","close":2370.8157},{"date":"2018-05-28","close":2384.7888},{"date":"2018-05-29","close":2552.4695},{"date":"2018-05-30","close":2417.3938},{"date":"2018-05-31","close":2384.7888},{"date":"2018-06-01","close":2361.4998},{"date":"2018-06-04","close":2347.5266},{"date":"2018-06-05","close":2370.8157},{"date":"2018-06-07","close":2366.158},{"date":"2018-06-08","close":2333.5535},{"date":"2018-06-11","close":2268.3442},{"date":"2018-06-12","close":2207.7927},{"date":"2018-06-14","close":2147.2419},{"date":"2018-06-15","close":2366.158},{"date":"2018-06-18","close":2384.7888},{"date":"2018-06-19","close":2319.5801},{"date":"2018-06-20","close":2412.7363},{"date":"2018-06-21","close":2352.1846},{"date":"2018-06-22","close":2249.7131},{"date":"2018-06-25","close":2207.7927},{"date":"2018-06-26","close":2151.8994},{"date":"2018-06-27","close":2161.2148},{"date":"2018-06-28","close":2179.8462},{"date":"2018-06-29","close":2165.8728},{"date":"2018-07-02","close":2077.3748},{"date":"2018-07-03","close":1974.9034},{"date":"2018-07-04","close":2007.5076},{"date":"2018-07-05","close":1946.9567},{"date":"2018-07-06","close":1937.6411},{"date":"2018-07-09","close":1956.2722},{"date":"2018-07-10","close":2198.4778},{"date":"2018-07-11","close":2123.9529},{"date":"2018-07-12","close":2347.5266},{"date":"2018-07-13","close":2342.8691},{"date":"2018-07-16","close":2352.1846},{"date":"2018-07-17","close":2426.709},{"date":"2018-07-18","close":2463.9717},{"date":"2018-07-19","close":2366.158},{"date":"2018-07-20","close":2473.2871},{"date":"2018-07-23","close":2417.3938},{"date":"2018-07-24","close":2422.051},{"date":"2018-07-25","close":2533.8384},{"date":"2018-07-26","close":2505.8916},{"date":"2018-07-27","close":2524.5229},{"date":"2018-07-30","close":2519.865},{"date":"2018-07-31","close":2650.2827},{"date":"2018-08-01","close":2831.937},{"date":"2018-08-02","close":2859.8835},{"date":"2018-08-03","close":2659.5986},{"date":"2018-08-06","close":2533.8384},{"date":"2018-08-07","close":2445.3408},{"date":"2018-08-08","close":2408.0779},{"date":"2018-08-09","close":2398.7622},{"date":"2018-08-10","close":2454.6558},{"date":"2018-08-13","close":2333.5535},{"date":"2018-08-14","close":2352.1846},{"date":"2018-08-16","close":2226.4241},{"date":"2018-08-17","close":2384.7888},{"date":"2018-08-20","close":2487.2603},{"date":"2018-08-21","close":2491.918},{"date":"2018-08-22","close":2566.4431},{"date":"2018-08-23","close":2515.2073},{"date":"2018-08-24","close":2440.6824},{"date":"2018-08-27","close":2436.0247},{"date":"2018-08-28","close":2454.6558},{"date":"2018-08-29","close":2682.8877},{"date":"2018-08-30","close":2701.5186},{"date":"2018-08-31","close":2776.0437},{"date":"2018-09-03","close":2957.6973},{"date":"2018-09-04","close":2990.3018},{"date":"2018-09-05","close":3176.6138},{"date":"2018-09-06","close":3204.5603},{"date":"2018-09-07","close":3064.8267},{"date":"2018-09-10","close":3255.7959},{"date":"2018-09-11","close":3241.8228},{"date":"2018-09-12","close":3209.2178},{"date":"2018-09-13","close":3334.9783},{"date":"2018-09-14","close":3255.7959},{"date":"2018-09-17","close":3125.3779},{"date":"2018-09-18","close":3060.1692},{"date":"2018-09-19","close":3064.8267},{"date":"2018-09-20","close":2710.8345},{"date":"2018-09-21","close":2636.3098},{"date":"2018-09-27","close":2650.2827},{"date":"2018-09-28","close":2589.7319},{"date":"2018-10-01","close":2617.679},{"date":"2018-10-02","close":2510.5491},{"date":"2018-10-04","close":2394.1047},{"date":"2018-10-05","close":2389.447},{"date":"2018-10-08","close":2291.6335},{"date":"2018-10-10","close":2165.8728},{"date":"2018-10-11","close":2002.8502},{"date":"2018-10-12","close":2114.637},{"date":"2018-10-15","close":2296.2913},{"date":"2018-10-16","close":2366.158},{"date":"2018-10-17","close":2296.2913},{"date":"2018-10-18","close":2212.4507},{"date":"2018-10-19","close":2193.8196},{"date":"2018-10-22","close":2277.6597},{"date":"2018-10-23","close":2389.447},{"date":"2018-10-24","close":2352.1846},{"date":"2018-10-25","close":2543.1538},{"date":"2018-10-26","close":2575.7585},{"date":"2018-10-29","close":2729.4653},{"date":"2018-10-30","close":2305.6064},{"date":"2018-10-31","close":2398.7622},{"date":"2018-11-01","close":2449.998},{"date":"2018-11-02","close":2519.865},{"date":"2018-11-05","close":2617.679},{"date":"2018-11-06","close":2529.1807},{"date":"2018-11-07","close":2445.3408},{"date":"2018-11-08","close":2599.0474},{"date":"2018-11-09","close":2664.2568},{"date":"2018-11-12","close":2720.1499},{"date":"2018-11-13","close":2715.4927},{"date":"2018-11-14","close":2599.0474},{"date":"2018-11-15","close":2673.5715},{"date":"2018-11-16","close":2571.1003},{"date":"2018-11-19","close":2613.021},{"date":"2018-11-20","close":2538.4961},{"date":"2018-11-21","close":2561.7852},{"date":"2018-11-22","close":2445.3408},{"date":"2018-11-23","close":2347.5266},{"date":"2018-11-26","close":2361.4998},{"date":"2018-11-27","close":2468.6296},{"date":"2018-11-28","close":2580.4163},{"date":"2018-11-29","close":2682.8877},{"date":"2018-11-30","close":2673.5715},{"date":"2018-12-03","close":2668.9143},{"date":"2018-12-04","close":2682.8877},{"date":"2018-12-05","close":2529.1807},{"date":"2018-12-06","close":2454.6558},{"date":"2018-12-07","close":2589.7319},{"date":"2018-12-10","close":2510.5491},{"date":"2018-12-11","close":2459.3135},{"date":"2018-12-12","close":2524.5229},{"date":"2018-12-13","close":2785.3591},{"date":"2018-12-14","close":2640.9678},{"date":"2018-12-17","close":2841.2522},{"date":"2018-12-18","close":2855.2258},{"date":"2018-12-19","close":2887.8308},{"date":"2018-12-20","close":2757.4124},{"date":"2018-12-21","close":2682.8877},{"date":"2018-12-24","close":2599.0474},{"date":"2018-12-26","close":2617.679},{"date":"2018-12-27","close":2992.9729},{"date":"2018-12-28","close":2997.6641},{"date":"2019-01-02","close":2997.6641},{"date":"2019-01-03","close":2828.7817},{"date":"2019-01-04","close":2894.4583},{"date":"2019-01-07","close":2856.9287},{"date":"2019-01-08","close":2847.5464},{"date":"2019-01-09","close":2908.532},{"date":"2019-01-10","close":3049.2668},{"date":"2019-01-11","close":3035.1936},{"date":"2019-01-14","close":2960.1345},{"date":"2019-01-15","close":3044.5759},{"date":"2019-01-16","close":3138.3997},{"date":"2019-01-17","close":3190.0027},{"date":"2019-01-18","close":3129.0173},{"date":"2019-01-21","close":3105.561},{"date":"2019-01-22","close":3147.782},{"date":"2019-01-23","close":3288.5173},{"date":"2019-01-24","close":3250.9878},{"date":"2019-01-25","close":3241.6057},{"date":"2019-01-28","close":3494.9294},{"date":"2019-01-29","close":3490.2383},{"date":"2019-01-30","close":3593.4441},{"date":"2019-01-31","close":3499.6206},{"date":"2019-02-01","close":3433.9438},{"date":"2019-02-07","close":3659.1204},{"date":"2019-02-08","close":3663.8118},{"date":"2019-02-11","close":3602.8267},{"date":"2019-02-12","close":3677.8853},{"date":"2019-02-13","close":3588.7529},{"date":"2019-02-14","close":3490.2383},{"date":"2019-02-15","close":3335.429},{"date":"2019-02-18","close":3429.2527},{"date":"2019-02-19","close":3598.1355},{"date":"2019-02-20","close":3668.5032},{"date":"2019-02-21","close":3612.2087},{"date":"2019-02-22","close":3659.1204},{"date":"2019-02-25","close":3743.562},{"date":"2019-02-26","close":3579.3706},{"date":"2019-02-27","close":3532.4587},{"date":"2019-02-28","close":3401.1057},{"date":"2019-03-04","close":3551.2236},{"date":"2019-03-05","close":3537.1497},{"date":"2019-03-06","close":3673.1943},{"date":"2019-03-07","close":3856.1501},{"date":"2019-03-08","close":3828.0029},{"date":"2019-03-11","close":3809.2383},{"date":"2019-03-12","close":3828.0029},{"date":"2019-03-13","close":3696.6501},{"date":"2019-03-14","close":3677.8853},{"date":"2019-03-15","close":3612.2087},{"date":"2019-03-18","close":3616.8999},{"date":"2019-03-19","close":3612.2087},{"date":"2019-03-20","close":3635.6646},{"date":"2019-03-21","close":3537.1497},{"date":"2019-03-22","close":3466.7825},{"date":"2019-03-25","close":3448.0173},{"date":"2019-03-26","close":3382.3408},{"date":"2019-03-27","close":3143.0908},{"date":"2019-03-28","close":3218.1499},{"date":"2019-03-29","close":3218.1499},{"date":"2019-04-01","close":3344.8118},{"date":"2019-04-02","close":3288.5173},{"date":"2019-04-03","close":3133.7083},{"date":"2019-04-04","close":3143.0908},{"date":"2019-04-05","close":3166.5469},{"date":"2019-04-08","close":3321.3557},{"date":"2019-04-09","close":3358.885},{"date":"2019-04-10","close":3448.0173},{"date":"2019-04-11","close":3354.1941},{"date":"2019-04-12","close":3302.5908},{"date":"2019-04-15","close":3316.6643},{"date":"2019-04-16","close":3255.6792},{"date":"2019-04-17","close":3429.2527},{"date":"2019-04-18","close":3269.7527},{"date":"2019-04-19","close":3288.5173},{"date":"2019-04-22","close":3185.3115},{"date":"2019-04-23","close":3208.7668},{"date":"2019-04-24","close":3190.0027},{"date":"2019-04-25","close":3138.3997},{"date":"2019-04-26","close":3002.3555},{"date":"2019-04-29","close":3082.1057},{"date":"2019-04-30","close":3077.4141},{"date":"2019-05-02","close":3166.5469},{"date":"2019-05-03","close":3283.8259},{"date":"2019-05-07","close":3105.561},{"date":"2019-05-08","close":2917.9143},{"date":"2019-05-09","close":2739.6494},{"date":"2019-05-10","close":2749.0315},{"date":"2019-05-13","close":2706.8113},{"date":"2019-05-14","close":2655.208},{"date":"2019-05-15","close":2828.7817},{"date":"2019-05-16","close":2683.3555},{"date":"2019-05-17","close":2777.1787},{"date":"2019-05-20","close":2763.1052},{"date":"2019-05-21","close":2791.2522},{"date":"2019-05-22","close":2894.4583},{"date":"2019-05-23","close":2791.2522},{"date":"2019-05-24","close":2659.8997},{"date":"2019-05-27","close":2974.2085},{"date":"2019-05-28","close":3039.885},{"date":"2019-05-29","close":3213.4585},{"date":"2019-05-30","close":3222.8408},{"date":"2019-05-31","close":3143.0908},{"date":"2019-06-03","close":3166.5469},{"date":"2019-06-04","close":3190.0027},{"date":"2019-06-05","close":3236.9141},{"date":"2019-06-07","close":3236.9141},{"date":"2019-06-10","close":3227.5322},{"date":"2019-06-11","close":3241.6057},{"date":"2019-06-12","close":3279.135},{"date":"2019-06-13","close":3279.135},{"date":"2019-06-14","close":3114.9436},{"date":"2019-06-17","close":3096.1792},{"date":"2019-06-18","close":3171.2378},{"date":"2019-06-19","close":3180.6204},{"date":"2019-06-20","close":3307.282},{"date":"2019-06-21","close":3213.4585},{"date":"2019-06-24","close":3405.7964},{"date":"2019-06-25","close":3265.0615},{"date":"2019-06-26","close":3269.7527},{"date":"2019-06-27","close":3227.5322},{"date":"2019-06-28","close":3250.9878},{"date":"2019-07-01","close":3335.429},{"date":"2019-07-02","close":3433.9438},{"date":"2019-07-03","close":3377.6497},{"date":"2019-07-04","close":3368.2676},{"date":"2019-07-05","close":3260.3699},{"date":"2019-07-08","close":2917.9143},{"date":"2019-07-09","close":2941.3701},{"date":"2019-07-10","close":2889.7668},{"date":"2019-07-11","close":2960.1345},{"date":"2019-07-12","close":2992.9729},{"date":"2019-07-15","close":2814.7083},{"date":"2019-07-16","close":2824.0903},{"date":"2019-07-17","close":2730.2671},{"date":"2019-07-18","close":2871.0027},{"date":"2019-07-19","close":2922.6055},{"date":"2019-07-22","close":2946.0613},{"date":"2019-07-23","close":2936.6787},{"date":"2019-07-24","close":2875.6936},{"date":"2019-07-25","close":2795.9434},{"date":"2019-07-26","close":2692.7373},{"date":"2019-07-29","close":2566.0757},{"date":"2019-07-30","close":2631.7524},{"date":"2019-07-31","close":2688.0464},{"date":"2019-08-01","close":2566.0757},{"date":"2019-08-02","close":2650.5168},{"date":"2019-08-05","close":2514.4729},{"date":"2019-08-06","close":2251.7664},{"date":"2019-08-07","close":2387.8108},{"date":"2019-08-08","close":2467.5605},{"date":"2019-08-09","close":2462.8699},{"date":"2019-08-12","close":2537.9287},{"date":"2019-08-13","close":2462.8699},{"date":"2019-08-14","close":2556.6934},{"date":"2019-08-16","close":2598.9138},{"date":"2019-08-19","close":2584.8406},{"date":"2019-08-20","close":2655.208},{"date":"2019-08-21","close":2814.7083},{"date":"2019-08-22","close":2720.8843},{"date":"2019-08-23","close":2753.7229},{"date":"2019-08-26","close":2570.7671},{"date":"2019-08-27","close":2669.2815},{"date":"2019-08-28","close":2786.561},{"date":"2019-08-29","close":2777.1787},{"date":"2019-08-30","close":2744.3403},{"date":"2019-09-02","close":2725.5759},{"date":"2019-09-03","close":2828.7817},{"date":"2019-09-04","close":2842.8555},{"date":"2019-09-05","close":3119.635},{"date":"2019-09-06","close":3114.9436},{"date":"2019-09-09","close":3021.1199},{"date":"2019-09-10","close":3021.1199},{"date":"2019-09-11","close":2903.8403},{"date":"2019-09-16","close":2861.6199},{"date":"2019-09-17","close":2880.3843},{"date":"2019-09-18","close":3007.0466},{"date":"2019-09-19","close":3072.7231},{"date":"2019-09-20","close":3091.4875},{"date":"2019-09-23","close":3091.4875},{"date":"2019-09-24","close":3049.2668},{"date":"2019-09-25","close":3025.811},{"date":"2019-09-26","close":3021.1199},{"date":"2019-09-27","close":3049.2668},{"date":"2019-09-30","close":2946.0613},{"date":"2019-10-01","close":2992.9729},{"date":"2019-10-02","close":2908.532},{"date":"2019-10-04","close":2889.7668},{"date":"2019-10-07","close":2936.6787},{"date":"2019-10-08","close":3110.2529},{"date":"2019-10-10","close":2889.7668},{"date":"2019-10-11","close":2706.8113},{"date":"2019-10-14","close":2711.5027},{"date":"2019-10-15","close":2720.8843},{"date":"2019-10-16","close":2711.5027},{"date":"2019-10-17","close":2617.6785},{"date":"2019-10-18","close":2589.5312},{"date":"2019-10-21","close":2537.9287},{"date":"2019-10-22","close":2566.0757},{"date":"2019-10-23","close":2537.9287},{"date":"2019-10-24","close":2636.4436},{"date":"2019-10-25","close":2603.605},{"date":"2019-10-28","close":2664.5903},{"date":"2019-10-29","close":2711.5027},{"date":"2019-10-30","close":2659.8997},{"date":"2019-10-31","close":2739.6494},{"date":"2019-11-01","close":2720.8843},{"date":"2019-11-04","close":2777.1787},{"date":"2019-11-05","close":2739.6494},{"date":"2019-11-06","close":2706.8113},{"date":"2019-11-07","close":2636.4436},{"date":"2019-11-08","close":2636.4436},{"date":"2019-11-11","close":2603.605},{"date":"2019-11-12","close":2617.6785},{"date":"2019-11-13","close":2622.3696},{"date":"2019-11-14","close":2739.6494},{"date":"2019-11-15","close":2795.9434},{"date":"2019-11-18","close":2758.4143},{"date":"2019-11-19","close":2767.7961},{"date":"2019-11-20","close":2659.8997},{"date":"2019-11-21","close":2505.0901},{"date":"2019-11-22","close":2420.6489},{"date":"2019-11-25","close":2598.9138},{"date":"2019-11-26","close":2584.8406},{"date":"2019-11-27","close":2542.6199},{"date":"2019-11-28","close":2495.7078},{"date":"2019-11-29","close":2448.7961},{"date":"2019-12-02","close":2509.7812},{"date":"2019-12-03","close":2458.1787},{"date":"2019-12-04","close":2406.5757},{"date":"2019-12-05","close":2373.7371},{"date":"2019-12-06","close":2448.7961},{"date":"2019-12-09","close":2500.3992},{"date":"2019-12-10","close":2439.4136},{"date":"2019-12-11","close":2467.5605},{"date":"2019-12-12","close":2514.4729},{"date":"2019-12-13","close":2523.855},{"date":"2019-12-16","close":2645.8254},{"date":"2019-12-17","close":2627.061},{"date":"2019-12-18","close":2650.5168},{"date":"2019-12-19","close":2627.061},{"date":"2019-12-20","close":2570.7671},{"date":"2019-12-23","close":2627.061},{"date":"2019-12-24","close":2598.9138},{"date":"2019-12-26","close":2716.1934},{"date":"2019-12-27","close":2763.4314},{"date":"2019-12-30","close":2829.5652},{"date":"2020-01-02","close":2872.0793},{"date":"2020-01-03","close":2843.7363},{"date":"2020-01-06","close":2848.4602},{"date":"2020-01-07","close":2843.7363},{"date":"2020-01-08","close":2683.1267},{"date":"2020-01-09","close":2805.9458},{"date":"2020-01-10","close":2820.1172},{"date":"2020-01-13","close":2801.2224},{"date":"2020-01-14","close":2820.1172},{"date":"2020-01-15","close":2801.2224},{"date":"2020-01-16","close":2909.8696},{"date":"2020-01-17","close":2867.3555},{"date":"2020-01-20","close":2824.8413},{"date":"2020-01-21","close":2758.7078},{"date":"2020-01-22","close":2834.2888},{"date":"2020-01-23","close":2924.041},{"date":"2020-01-28","close":2739.8123},{"date":"2020-01-29","close":2739.8123},{"date":"2020-01-30","close":2593.374},{"date":"2020-01-31","close":2480.0029},{"date":"2020-02-03","close":2484.7263},{"date":"2020-02-04","close":2555.584},{"date":"2020-02-05","close":2607.5454},{"date":"2020-02-06","close":2730.3652},{"date":"2020-02-07","close":2801.2224},{"date":"2020-02-10","close":2796.4983},{"date":"2020-02-11","close":2725.6414},{"date":"2020-02-12","close":2720.9172},{"date":"2020-02-13","close":2664.2312},{"date":"2020-02-14","close":2668.9553},{"date":"2020-02-17","close":2848.4602},{"date":"2020-02-18","close":2720.9172},{"date":"2020-02-19","close":2640.6123},{"date":"2020-02-20","close":2541.4124},{"date":"2020-02-21","close":2687.8503},{"date":"2020-02-24","close":2607.5454},{"date":"2020-02-25","close":2683.1267},{"date":"2020-02-26","close":2777.6033},{"date":"2020-02-27","close":2725.6414},{"date":"2020-02-28","close":2498.8979},{"date":"2020-03-02","close":2579.2029},{"date":"2020-03-03","close":2635.8884},{"date":"2020-03-04","close":2787.0505},{"date":"2020-03-05","close":2796.4983},{"date":"2020-03-06","close":2820.1172},{"date":"2020-03-09","close":2700.0},{"date":"2020-03-10","close":2616.9932},{"date":"2020-03-11","close":2513.0693},{"date":"2020-03-12","close":2400.0},{"date":"2020-03-13","close":2125.7168},{"date":"2020-03-16","close":1946.2115},{"date":"2020-03-17","close":2064.3069},{"date":"2020-03-18","close":1894.2496},{"date":"2020-03-19","close":1544.6874},{"date":"2020-03-20","close":1724.1924},{"date":"2020-03-23","close":1573.0303},{"date":"2020-03-24","close":1757.2592},{"date":"2020-03-25","close":1969.8307},{"date":"2020-03-26","close":1955.6594},{"date":"2020-03-27","close":2017.069},{"date":"2020-03-30","close":2045.4117},{"date":"2020-03-31","close":2069.031},{"date":"2020-04-01","close":2017.069},{"date":"2020-04-02","close":2040.688},{"date":"2020-04-03","close":2102.0977},{"date":"2020-04-06","close":2191.8499},{"date":"2020-04-07","close":2257.9834},{"date":"2020-04-08","close":2262.707},{"date":"2020-04-09","close":2333.5642},{"date":"2020-04-10","close":2257.9834},{"date":"2020-04-13","close":2120.9929},{"date":"2020-04-14","close":2182.4023},{"date":"2020-04-16","close":2234.3643},{"date":"2020-04-17","close":2267.4309},{"date":"2020-04-20","close":2319.3931},{"date":"2020-04-21","close":2224.9167},{"date":"2020-04-22","close":2215.469},{"date":"2020-04-23","close":2281.6025},{"date":"2020-04-24","close":2172.9551},{"date":"2020-04-27","close":2243.812},{"date":"2020-04-28","close":2248.5359},{"date":"2020-04-29","close":2257.9834},{"date":"2020-05-04","close":2243.812},{"date":"2020-05-06","close":2267.4309},{"date":"2020-05-07","close":2371.3552},{"date":"2020-05-08","close":2465.8313},{"date":"2020-05-11","close":2432.7644},{"date":"2020-05-12","close":2409.1453},{"date":"2020-05-13","close":2394.9741},{"date":"2020-05-14","close":2413.8691},{"date":"2020-05-15","close":2328.8408},{"date":"2020-05-18","close":2371.3552},{"date":"2020-05-19","close":2423.3171},{"date":"2020-05-20","close":2423.3171},{"date":"2020-05-21","close":2451.6602},{"date":"2020-05-22","close":2366.6311},{"date":"2020-05-25","close":2347.7361},{"date":"2020-05-26","close":2343.012},{"date":"2020-05-27","close":2343.012},{"date":"2020-05-28","close":2239.0881},{"date":"2020-05-29","close":2210.7451},{"date":"2020-06-01","close":2319.3931},{"date":"2020-06-02","close":2328.8408},{"date":"2020-06-03","close":2281.6025},{"date":"2020-06-04","close":2291.05},{"date":"2020-06-05","close":2300.4978},{"date":"2020-06-08","close":2333.5642},{"date":"2020-06-09","close":2371.3552},{"date":"2020-06-10","close":2328.8408},{"date":"2020-06-11","close":2286.3262},{"date":"2020-06-12","close":2182.4023},{"date":"2020-06-15","close":1984.0022},{"date":"2020-06-16","close":2111.5449},{"date":"2020-06-17","close":2073.7546},{"date":"2020-06-18","close":2092.6501},{"date":"2020-06-19","close":2125.7168},{"date":"2020-06-22","close":2172.9551},{"date":"2020-06-23","close":2281.6025},{"date":"2020-06-24","close":2177.6787},{"date":"2020-06-25","close":2135.1641},{"date":"2020-06-26","close":2092.6501},{"date":"2020-06-29","close":2002.8975},{"date":"2020-06-30","close":2012.345},{"date":"2020-07-01","close":2040.688},{"date":"2020-07-02","close":2059.583},{"date":"2020-07-03","close":2064.3069},{"date":"2020-07-06","close":2111.5449},{"date":"2020-07-07","close":2073.7546},{"date":"2020-07-08","close":2073.7546},{"date":"2020-07-09","close":2135.1641},{"date":"2020-07-10","close":2125.7168},{"date":"2020-07-13","close":2125.7168},{"date":"2020-07-14","close":2135.1641},{"date":"2020-07-15","close":2182.4023},{"date":"2020-07-16","close":2154.0596},{"date":"2020-07-17","close":2172.9551},{"date":"2020-07-20","close":2172.9551},{"date":"2020-07-21","close":2158.7834},{"date":"2020-07-22","close":2135.1641},{"date":"2020-07-23","close":2111.5449},{"date":"2020-07-24","close":2069.031},{"date":"2020-07-27","close":2135.1641},{"date":"2020-07-28","close":2172.9551},{"date":"2020-07-29","close":2201.2979},{"date":"2020-07-30","close":2201.2979},{"date":"2020-07-31","close":2168.2307},{"date":"2020-08-03","close":2139.8879},{"date":"2020-08-04","close":2125.7168},{"date":"2020-08-05","close":2130.4404},{"date":"2020-08-06","close":2120.9929},{"date":"2020-08-07","close":2092.6501},{"date":"2020-08-10","close":2083.2021},{"date":"2020-08-11","close":2092.6501},{"date":"2020-08-12","close":2078.4785},{"date":"2020-08-13","close":2106.8215},{"date":"2020-08-14","close":2073.7546},{"date":"2020-08-18","close":1927.3163},{"date":"2020-08-19","close":1965.1069},{"date":"2020-08-20","close":1884.8021},{"date":"2020-08-21","close":1908.4213},{"date":"2020-08-24","close":1908.4213},{"date":"2020-08-25","close":1941.4878},{"date":"2020-08-26","close":1903.6973},{"date":"2020-08-27","close":1856.4591},{"date":"2020-08-28","close":1889.5258},{"date":"2020-08-31","close":1894.2496},{"date":"2020-09-01","close":1898.9735},{"date":"2020-09-02","close":1903.6973},{"date":"2020-09-03","close":1960.3832},{"date":"2020-09-04","close":1908.4213},{"date":"2020-09-07","close":1965.1069},{"date":"2020-09-08","close":1965.1069},{"date":"2020-09-09","close":1932.0402},{"date":"2020-09-10","close":1993.4498},{"date":"2020-09-11","close":1969.8307},{"date":"2020-09-14","close":2007.6211},{"date":"2020-09-15","close":2012.345},{"date":"2020-09-16","close":1974.5544},{"date":"2020-09-17","close":1941.4878},{"date":"2020-09-18","close":1927.3163},{"date":"2020-09-21","close":1898.9735},{"date":"2020-09-22","close":1837.564},{"date":"2020-09-23","close":1861.183},{"date":"2020-09-24","close":1804.4971},{"date":"2020-09-25","close":1804.4971},{"date":"2020-09-28","close":1804.4971},{"date":"2020-09-29","close":1795.0496},{"date":"2020-10-05","close":1818.6686},{"date":"2020-10-06","close":1837.564},{"date":"2020-10-07","close":1870.6307},{"date":"2020-10-08","close":1889.5258},{"date":"2020-10-12","close":1889.5258},{"date":"2020-10-13","close":1875.3544},{"date":"2020-10-14","close":1861.183},{"date":"2020-10-15","close":1832.8401},{"date":"2020-10-16","close":1818.6686},{"date":"2020-10-19","close":1832.8401},{"date":"2020-10-20","close":1813.9449},{"date":"2020-10-21","close":1837.564},{"date":"2020-10-22","close":1804.4971},{"date":"2020-10-23","close":1813.9449},{"date":"2020-10-26","close":1790.3258},{"date":"2020-10-27","close":1738.3639},{"date":"2020-10-28","close":1747.8114},{"date":"2020-10-29","close":1728.9161},{"date":"2020-10-30","close":1705.2972},{"date":"2020-11-02","close":1705.2972},{"date":"2020-11-03","close":1743.0876},{"date":"2020-11-04","close":1743.0876},{"date":"2020-11-05","close":1766.7067},{"date":"2020-11-06","close":1728.9161},{"date":"2020-11-09","close":1795.0496},{"date":"2020-11-10","close":1818.6686},{"date":"2020-11-11","close":1832.8401},{"date":"2020-11-12","close":1828.1161},{"date":"2020-11-13","close":1842.2876},{"date":"2020-11-16","close":1889.5258},{"date":"2020-11-17","close":1861.183},{"date":"2020-11-18","close":1861.183},{"date":"2020-11-19","close":1856.4591},{"date":"2020-11-20","close":1875.3544},{"date":"2020-11-23","close":1875.3544},{"date":"2020-11-24","close":1960.3832},{"date":"2020-11-25","close":1898.9735},{"date":"2020-11-26","close":1898.9735},{"date":"2020-11-27","close":1932.0402},{"date":"2020-11-30","close":1950.9355},{"date":"2020-12-01","close":1922.5927},{"date":"2020-12-02","close":1965.1069},{"date":"2020-12-03","close":2031.2402},{"date":"2020-12-04","close":2021.7927},{"date":"2020-12-07","close":2002.8975},{"date":"2020-12-08","close":1979.2782},{"date":"2020-12-09","close":2012.345},{"date":"2020-12-10","close":2031.2402},{"date":"2020-12-11","close":2021.7927},{"date":"2020-12-14","close":1979.2782},{"date":"2020-12-15","close":2017.069},{"date":"2020-12-16","close":2059.583},{"date":"2020-12-17","close":2125.7168},{"date":"2020-12-18","close":2182.4023},{"date":"2020-12-21","close":2120.9929},{"date":"2020-12-22","close":2050.1355},{"date":"2020-12-23","close":2078.4785},{"date":"2020-12-24","close":2073.7546},{"date":"2020-12-28","close":2040.688},{"date":"2020-12-29","close":2074.0637},{"date":"2020-12-30","close":2121.7434},{"date":"2021-01-04","close":2126.511},{"date":"2021-01-05","close":2116.9753},{"date":"2021-01-06","close":2131.2791},{"date":"2021-01-07","close":2317.2297},{"date":"2021-01-08","close":2312.4617},{"date":"2021-01-11","close":2202.7983},{"date":"2021-01-12","close":2217.1023},{"date":"2021-01-13","close":2198.0308},{"date":"2021-01-14","close":2245.7102},{"date":"2021-01-15","close":2207.5667},{"date":"2021-01-18","close":2107.4397},{"date":"2021-01-19","close":2155.1191},{"date":"2021-01-20","close":2260.0142},{"date":"2021-01-21","close":2250.4783},{"date":"2021-01-22","close":2231.4065},{"date":"2021-01-25","close":2264.782},{"date":"2021-01-26","close":2383.981},{"date":"2021-01-27","close":2293.3899},{"date":"2021-01-28","close":2240.9424},{"date":"2021-01-29","close":2140.8149},{"date":"2021-02-01","close":2202.7983},{"date":"2021-02-02","close":2350.6057},{"date":"2021-02-03","close":2360.1414},{"date":"2021-02-04","close":2388.749},{"date":"2021-02-05","close":2407.8208},{"date":"2021-02-08","close":2331.5334},{"date":"2021-02-09","close":2383.981},{"date":"2021-02-10","close":2374.4451},{"date":"2021-02-15","close":2522.2522},{"date":"2021-02-16","close":2746.3464},{"date":"2021-02-17","close":2860.7778},{"date":"2021-02-18","close":2751.1145},{"date":"2021-02-19","close":2794.0261},{"date":"2021-02-22","close":2784.4905},{"date":"2021-02-23","close":2660.5232},{"date":"2021-02-24","close":2479.3406},{"date":"2021-02-25","close":2560.396},{"date":"2021-02-26","close":2441.1968},{"date":"2021-03-02","close":2326.7656},{"date":"2021-03-03","close":2364.9094},{"date":"2021-03-04","close":2493.6443},{"date":"2021-03-05","close":2565.1638},{"date":"2021-03-08","close":2536.5559},{"date":"2021-03-09","close":2622.3794},{"date":"2021-03-10","close":2650.9873},{"date":"2021-03-11","close":2736.8105},{"date":"2021-03-12","close":2732.0425},{"date":"2021-03-15","close":2646.2192},{"date":"2021-03-16","close":2674.8271},{"date":"2021-03-17","close":2784.4905},{"date":"2021-03-18","close":2789.2583},{"date":"2021-03-19","close":2798.7942},{"date":"2021-03-22","close":2794.0261},{"date":"2021-03-23","close":2679.595},{"date":"2021-03-24","close":2879.8496},{"date":"2021-03-25","close":3003.8162},{"date":"2021-03-26","close":3013.3523},{"date":"2021-03-29","close":2851.2417},{"date":"2021-03-30","close":2989.5125},{"date":"2021-03-31","close":3018.1204},{"date":"2021-04-01","close":3070.5679},{"date":"2021-04-02","close":3199.303},{"date":"2021-04-05","close":3366.1814},{"date":"2021-04-06","close":3370.9495},{"date":"2021-04-07","close":3652.2595},{"date":"2021-04-08","close":3652.2595},{"date":"2021-04-09","close":3580.7397},{"date":"2021-04-12","close":3428.1648},{"date":"2021-04-13","close":3394.7893},{"date":"2021-04-14","close":3533.0603},{"date":"2021-04-15","close":3776.2263},{"date":"2021-04-16","close":3766.6904},{"date":"2021-04-19","close":3671.3311},{"date":"2021-04-20","close":3652.2595},{"date":"2021-04-21","close":3528.2922},{"date":"2021-04-22","close":3480.6125},{"date":"2021-04-23","close":3518.7563},{"date":"2021-04-26","close":3428.1648},{"date":"2021-04-27","close":3385.2532},{"date":"2021-04-28","close":3213.6069},{"date":"2021-04-29","close":3213.6069},{"date":"2021-04-30","close":3180.231},{"date":"2021-05-03","close":3180.231},{"date":"2021-05-04","close":3223.1426},{"date":"2021-05-06","close":3366.1814},{"date":"2021-05-07","close":3409.0933},{"date":"2021-05-10","close":3494.9165},{"date":"2021-05-11","close":3585.5078},{"date":"2021-05-12","close":2865.5457},{"date":"2021-05-13","close":2641.4514},{"date":"2021-05-14","close":2546.0923},{"date":"2021-05-17","close":2507.9482},{"date":"2021-05-18","close":2527.0203},{"date":"2021-05-20","close":2541.3242},{"date":"2021-05-21","close":2436.4287},{"date":"2021-05-24","close":2445.9646},{"date":"2021-05-25","close":2507.9482},{"date":"2021-05-26","close":2517.4844},{"date":"2021-05-27","close":2593.7717},{"date":"2021-05-28","close":2584.2358},{"date":"2021-05-31","close":2541.3242},{"date":"2021-06-01","close":2569.9319},{"date":"2021-06-02","close":2603.3076},{"date":"2021-06-03","close":2617.6116},{"date":"2021-06-04","close":2660.5232},{"date":"2021-06-07","close":2670.0593},{"date":"2021-06-08","close":2593.7717},{"date":"2021-06-09","close":2560.396},{"date":"2021-06-10","close":2603.3076},{"date":"2021-06-11","close":2598.5398},{"date":"2021-06-14","close":2579.4675},{"date":"2021-06-15","close":2546.0923},{"date":"2021-06-16","close":2560.396},{"date":"2021-06-17","close":2589.0039},{"date":"2021-06-18","close":2646.2192},{"date":"2021-06-21","close":2746.3464},{"date":"2021-06-22","close":2712.9709},{"date":"2021-06-23","close":2679.595},{"date":"2021-06-24","close":2627.1475},{"date":"2021-06-25","close":2708.2029},{"date":"2021-06-28","close":2908.4573},{"date":"2021-06-29","close":2822.6338},{"date":"2021-06-30","close":2956.1372},{"date":"2021-07-01","close":2975.2085},{"date":"2021-07-02","close":2922.7612},{"date":"2021-07-05","close":2860.7778},{"date":"2021-07-06","close":2841.7058},{"date":"2021-07-07","close":2774.9543},{"date":"2021-07-08","close":2708.2029},{"date":"2021-07-09","close":2722.5066},{"date":"2021-07-12","close":2884.6174},{"date":"2021-07-13","close":2884.6174},{"date":"2021-07-14","close":2989.5125},{"date":"2021-07-15","close":3094.4075},{"date":"2021-07-16","close":3065.7998},{"date":"2021-07-19","close":2999.0486},{"date":"2021-07-20","close":2984.7446},{"date":"2021-07-21","close":2937.0652},{"date":"2021-07-22","close":2860.7778},{"date":"2021-07-23","close":2894.1533},{"date":"2021-07-26","close":2870.3137},{"date":"2021-07-27","close":2841.7058},{"date":"2021-07-28","close":2755.8826},{"date":"2021-07-29","close":2946.6011},{"date":"2021-07-30","close":2965.6729},{"date":"2021-08-02","close":3013.3523},{"date":"2021-08-03","close":2965.6729},{"date":"2021-08-04","close":3018.1204},{"date":"2021-08-05","close":2994.2803},{"date":"2021-08-06","close":3008.5842},{"date":"2021-08-09","close":3313.7341},{"date":"2021-08-10","close":3380.4856},{"date":"2021-08-11","close":3280.3582},{"date":"2021-08-12","close":3170.6951},{"date":"2021-08-13","close":3094.4075},{"date":"2021-08-17","close":2865.5457},{"date":"2021-08-18","close":2884.6174},{"date":"2021-08-19","close":2679.595},{"date":"2021-08-20","close":2689.1309},{"date":"2021-08-23","close":2670.0593},{"date":"2021-08-24","close":2736.8105},{"date":"2021-08-25","close":2722.5066},{"date":"2021-08-26","close":2798.7942},{"date":"2021-08-27","close":2717.7388},{"date":"2021-08-30","close":2712.9709},{"date":"2021-08-31","close":2779.7222},{"date":"2021-09-01","close":2784.4905},{"date":"2021-09-02","close":2765.4182},{"date":"2021-09-03","close":2774.9543},{"date":"2021-09-06","close":2865.5457},{"date":"2021-09-07","close":2803.5623},{"date":"2021-09-08","close":2736.8105},{"date":"2021-09-09","close":2717.7388},{"date":"2021-09-10","close":2722.5066},{"date":"2021-09-13","close":2631.9155},{"date":"2021-09-14","close":2665.2913},{"date":"2021-09-15","close":2627.1475},{"date":"2021-09-16","close":2512.7166},{"date":"2021-09-17","close":2531.7883},{"date":"2021-09-23","close":2398.2849},{"date":"2021-09-24","close":2364.9094},{"date":"2021-09-27","close":2379.2134},{"date":"2021-09-28","close":2312.4617},{"date":"2021-09-29","close":2236.1743},{"date":"2021-09-30","close":2274.3181},{"date":"2021-10-01","close":2250.4783},{"date":"2021-10-05","close":2174.1907},{"date":"2021-10-06","close":2131.2791},{"date":"2021-10-07","close":2221.8704},{"date":"2021-10-08","close":2207.5667},{"date":"2021-10-12","close":2121.7437},{"date":"2021-10-13","close":2198.0308},{"date":"2021-10-14","close":2293.3899},{"date":"2021-10-15","close":2445.9646},{"date":"2021-10-18","close":2445.9646},{"date":"2021-10-19","close":2460.2683},{"date":"2021-10-20","close":2426.8931},{"date":"2021-10-21","close":2345.8374},{"date":"2021-10-22","close":2360.1414},{"date":"2021-10-25","close":2403.053},{"date":"2021-10-26","close":2445.9646},{"date":"2021-10-27","close":2393.5173},{"date":"2021-10-28","close":2507.9482},{"date":"2021-10-29","close":2417.3567},{"date":"2021-11-01","close":2417.3567},{"date":"2021-11-02","close":2426.8931},{"date":"2021-11-03","close":2431.6606},{"date":"2021-11-04","close":2403.053},{"date":"2021-11-05","close":2355.3733},{"date":"2021-11-08","close":2355.3733},{"date":"2021-11-09","close":2279.0859},{"date":"2021-11-10","close":2174.1907},{"date":"2021-11-11","close":2240.9424},{"date":"2021-11-12","close":2307.6936},{"date":"2021-11-15","close":2341.0693},{"date":"2021-11-16","close":2336.3018},{"date":"2021-11-17","close":2269.55},{"date":"2021-11-18","close":2217.1023},{"date":"2021-11-19","close":2283.854},{"date":"2021-11-22","close":2317.2297},{"date":"2021-11-23","close":2236.1743},{"date":"2021-11-24","close":2274.3181},{"date":"2021-11-25","close":2198.0308},{"date":"2021-11-26","close":2145.5828},{"date":"2021-11-29","close":2059.7598},{"date":"2021-11-30","close":1954.8646},{"date":"2021-12-01","close":2088.3677},{"date":"2021-12-02","close":2169.4229},{"date":"2021-12-03","close":2293.3899},{"date":"2021-12-06","close":2369.6772},{"date":"2021-12-07","close":2393.5173},{"date":"2021-12-08","close":2364.9094},{"date":"2021-12-09","close":2383.981},{"date":"2021-12-10","close":2422.1248},{"date":"2021-12-13","close":2412.5891},{"date":"2021-12-14","close":2388.749},{"date":"2021-12-15","close":2450.7324},{"date":"2021-12-16","close":2431.6606},{"date":"2021-12-17","close":2383.981},{"date":"2021-12-20","close":2403.053},{"date":"2021-12-21","close":2360.1414},{"date":"2021-12-22","close":2364.9094},{"date":"2021-12-23","close":2498.4126},{"date":"2021-12-24","close":2488.8765},{"date":"2021-12-27","close":2555.6282},{"date":"2021-12-28","close":2536.5559},{"date":"2021-12-29","close":2555.7725},{"date":"2021-12-30","close":2574.9888},{"date":"2022-01-03","close":2625.0},{"date":"2022-01-04","close":2541.3601},{"date":"2022-01-05","close":2464.4949},{"date":"2022-01-06","close":2416.4539},{"date":"2022-01-07","close":2445.2786},{"date":"2022-01-10","close":2378.0212},{"date":"2022-01-11","close":2378.0212},{"date":"2022-01-12","close":2440.4746},{"date":"2022-01-13","close":2402.0415},{"date":"2022-01-14","close":2421.2581},{"date":"2022-01-17","close":2358.8049},{"date":"2022-01-18","close":2286.7437},{"date":"2022-01-19","close":2243.5068},{"date":"2022-01-20","close":2339.5886},{"date":"2022-01-21","close":2296.3518},{"date":"2022-01-24","close":2305.96},{"date":"2022-01-25","close":2257.9189},{"date":"2022-01-26","close":2257.9189},{"date":"2022-01-27","close":2219.4863},{"date":"2022-01-28","close":2257.9189},{"date":"2022-02-03","close":2262.7231},{"date":"2022-02-04","close":2257.9189},{"date":"2022-02-07","close":2219.4863},{"date":"2022-02-08","close":2219.4863},{"date":"2022-02-09","close":2219.4863},{"date":"2022-02-10","close":2181.0537},{"date":"2022-02-11","close":2161.8374},{"date":"2022-02-14","close":2108.9924},{"date":"2022-02-15","close":2060.9519},{"date":"2022-02-16","close":2118.6006},{"date":"2022-02-17","close":2200.27},{"date":"2022-02-18","close":2205.0742},{"date":"2022-02-21","close":2205.0742},{"date":"2022-02-22","close":2205.0742},{"date":"2022-02-23","close":2205.0742},{"date":"2022-02-24","close":2118.6006},{"date":"2022-02-25","close":2205.0742},{"date":"2022-02-28","close":2205.0742},{"date":"2022-03-02","close":2315.5681},{"date":"2022-03-03","close":2349.1968},{"date":"2022-03-04","close":2349.1968},{"date":"2022-03-07","close":2286.7437},{"date":"2022-03-08","close":2315.5681},{"date":"2022-03-10","close":2315.5681},{"date":"2022-03-11","close":2344.3928},{"date":"2022-03-14","close":2315.5681},{"date":"2022-03-15","close":2315.5681},{"date":"2022-03-16","close":2315.5681},{"date":"2022-03-17","close":2315.5681},{"date":"2022-03-18","close":2373.217},{"date":"2022-03-21","close":2373.217},{"date":"2022-03-22","close":2363.6089},{"date":"2022-03-23","close":2378.0212},{"date":"2022-03-24","close":2368.4131},{"date":"2022-03-25","close":2368.4131},{"date":"2022-03-28","close":2358.8049},{"date":"2022-03-29","close":2334.7847},{"date":"2022-03-30","close":2334.7847},{"date":"2022-03-31","close":2305.96},{"date":"2022-04-01","close":2286.7437},{"date":"2022-04-04","close":2248.311},{"date":"2022-04-05","close":2286.7437},{"date":"2022-04-06","close":2262.7231},{"date":"2022-04-07","close":2238.7029},{"date":"2022-04-08","close":2224.2903},{"date":"2022-04-11","close":2219.4863},{"date":"2022-04-12","close":2229.0945},{"date":"2022-04-13","close":2426.062},{"date":"2022-04-14","close":2498.1233},{"date":"2022-04-15","close":2469.2988},{"date":"2022-04-18","close":2450.0825},{"date":"2022-04-19","close":2531.7517},{"date":"2022-04-20","close":2526.9478},{"date":"2022-04-21","close":2406.8455},{"date":"2022-04-22","close":2406.8455},{"date":"2022-04-25","close":2382.8252},{"date":"2022-04-26","close":2474.103},{"date":"2022-04-27","close":2483.7112},{"date":"2022-04-28","close":2478.907},{"date":"2022-04-29","close":2315.5681},{"date":"2022-05-02","close":2344.3928},{"date":"2022-05-03","close":2310.7639},{"date":"2022-05-04","close":2315.5681},{"date":"2022-05-06","close":2329.9802},{"date":"2022-05-09","close":2335.0},{"date":"2022-05-10","close":2205.0742},{"date":"2022-05-11","close":2209.8782},{"date":"2022-05-12","close":2171.4456},{"date":"2022-05-13","close":2200.27},{"date":"2022-05-16","close":2185.8579},{"date":"2022-05-17","close":2200.27},{"date":"2022-05-18","close":2200.27},{"date":"2022-05-19","close":2205.0742},{"date":"2022-05-20","close":2205.0742},{"date":"2022-05-23","close":2205.0742},{"date":"2022-05-24","close":2147.4253},{"date":"2022-05-25","close":2147.4253},{"date":"2022-05-26","close":2133.0132},{"date":"2022-05-27","close":2166.6416},{"date":"2022-05-30","close":2219.4863},{"date":"2022-05-31","close":2224.2903},{"date":"2022-06-02","close":2224.2903},{"date":"2022-06-03","close":2219.4863},{"date":"2022-06-07","close":2205.0742},{"date":"2022-06-08","close":2195.4661},{"date":"2022-06-09","close":2200.27},{"date":"2022-06-10","close":2185.8579},{"date":"2022-06-13","close":2051.3438},{"date":"2022-06-14","close":2041.7356},{"date":"2022-06-15","close":2046.5398},{"date":"2022-06-16","close":2017.715},{"date":"2022-06-17","close":1974.4783},{"date":"2022-06-20","close":1892.8088},{"date":"2022-06-21","close":1873.5925},{"date":"2022-06-22","close":1777.5109},{"date":"2022-06-23","close":1695.8416},{"date":"2022-06-24","close":1767.9027},{"date":"2022-06-27","close":1811.1394},{"date":"2022-06-28","close":1815.9435},{"date":"2022-06-29","close":1796.7273},{"date":"2022-06-30","close":1743.8823},{"date":"2022-07-01","close":1724.6659},{"date":"2022-07-04","close":1676.625},{"date":"2022-07-05","close":1724.6659},{"date":"2022-07-06","close":1695.8416},{"date":"2022-07-07","close":1758.2946},{"date":"2022-07-08","close":1791.9232},{"date":"2022-07-11","close":1945.6537},{"date":"2022-07-12","close":1940.8496},{"date":"2022-07-13","close":2089.7764},{"date":"2022-07-14","close":2104.1885},{"date":"2022-07-15","close":1844.7682},{"date":"2022-07-18","close":1926.4374},{"date":"2022-07-19","close":1868.7885},{"date":"2022-07-20","close":1854.3762},{"date":"2022-07-21","close":1921.6334},{"date":"2022-07-22","close":1907.2212},{"date":"2022-07-25","close":1897.613},{"date":"2022-07-26","close":1892.8088},{"date":"2022-07-27","close":1892.8088},{"date":"2022-07-28","close":1883.2007},{"date":"2022-07-29","close":1873.5925},{"date":"2022-08-01","close":1868.7885},{"date":"2022-08-02","close":1854.3762},{"date":"2022-08-03","close":1873.5925},{"date":"2022-08-04","close":1902.4171},{"date":"2022-08-05","close":1926.4374},{"date":"2022-08-08","close":1940.8496},{"date":"2022-08-09","close":1940.8496},{"date":"2022-08-10","close":1926.4374},{"date":"2022-08-11","close":1998.4988},{"date":"2022-08-12","close":2056.1479},{"date":"2022-08-16","close":2051.3438},{"date":"2022-08-17","close":2036.9316},{"date":"2022-08-18","close":2084.9722},{"date":"2022-08-19","close":2075.364},{"date":"2022-08-22","close":2027.3234},{"date":"2022-08-23","close":1979.2823},{"date":"2022-08-24","close":1940.8496},{"date":"2022-08-25","close":2060.9519},{"date":"2022-08-26","close":2041.7356},{"date":"2022-08-29","close":1964.8701},{"date":"2022-08-30","close":1969.6742},{"date":"2022-08-31","close":1993.6946},{"date":"2022-09-01","close":1969.6742},{"date":"2022-09-02","close":1974.4783},{"date":"2022-09-05","close":1921.6334},{"date":"2022-09-06","close":1984.0864},{"date":"2022-09-07","close":1979.2823},{"date":"2022-09-08","close":1936.0455},{"date":"2022-09-13","close":2027.3234},{"date":"2022-09-14","close":2008.1068},{"date":"2022-09-15","close":2022.519},{"date":"2022-09-16","close":1974.4783},{"date":"2022-09-19","close":1950.4578},{"date":"2022-09-20","close":1907.2212},{"date":"2022-09-21","close":1907.2212},{"date":"2022-09-22","close":1849.5721},{"date":"2022-09-23","close":1806.3353},{"date":"2022-09-26","close":1739.0782},{"date":"2022-09-27","close":1763.0986},{"date":"2022-09-28","close":1715.0577},{"date":"2022-09-29","close":1715.0577},{"date":"2022-09-30","close":1734.274},{"date":"2022-10-04","close":1767.9027},{"date":"2022-10-05","close":1758.2946},{"date":"2022-10-06","close":1811.1394},{"date":"2022-10-07","close":1815.9435},{"date":"2022-10-11","close":1739.0782},{"date":"2022-10-12","close":1753.4904},{"date":"2022-10-13","close":1671.8209},{"date":"2022-10-14","close":1700.6456},{"date":"2022-10-17","close":1734.274},{"date":"2022-10-18","close":1753.4904},{"date":"2022-10-19","close":1753.4904},{"date":"2022-10-20","close":1724.6659},{"date":"2022-10-21","close":1691.0375},{"date":"2022-10-24","close":1710.2537},{"date":"2022-10-25","close":1782.3149},{"date":"2022-10-26","close":1753.4904},{"date":"2022-10-27","close":1763.0986},{"date":"2022-10-28","close":1739.0782},{"date":"2022-10-31","close":1758.2946},{"date":"2022-11-01","close":1739.0782},{"date":"2022-11-02","close":1748.6864},{"date":"2022-11-03","close":1767.9027},{"date":"2022-11-04","close":1753.4904},{"date":"2022-11-07","close":1763.0986},{"date":"2022-11-08","close":1820.7476},{"date":"2022-11-09","close":1796.7273},{"date":"2022-11-10","close":1767.9027},{"date":"2022-11-11","close":1868.7885},{"date":"2022-11-14","close":1859.1803},{"date":"2022-11-15","close":1921.6334},{"date":"2022-11-16","close":1931.2415},{"date":"2022-11-17","close":1916.8293},{"date":"2022-11-18","close":1888.0048},{"date":"2022-11-21","close":1844.7682},{"date":"2022-11-22","close":1859.1803},{"date":"2022-11-23","close":1883.2007},{"date":"2022-11-24","close":1897.613},{"date":"2022-11-25","close":1916.8293},{"date":"2022-11-28","close":1902.4171},{"date":"2022-11-29","close":1912.0253},{"date":"2022-11-30","close":1912.0253},{"date":"2022-12-01","close":1912.0253},{"date":"2022-12-02","close":1902.4171},{"date":"2022-12-05","close":1907.2212},{"date":"2022-12-06","close":1916.8293},{"date":"2022-12-07","close":1912.0253},{"date":"2022-12-08","close":1916.8293},{"date":"2022-12-09","close":1912.0253},{"date":"2022-12-12","close":1916.8293},{"date":"2022-12-13","close":1916.8293},{"date":"2022-12-14","close":1964.8701},{"date":"2022-12-15","close":1940.8496},{"date":"2022-12-16","close":1931.2415},{"date":"2022-12-19","close":1921.6334},{"date":"2022-12-20","close":1907.2212},{"date":"2022-12-21","close":1912.0253},{"date":"2022-12-22","close":1888.0048},{"date":"2022-12-23","close":1844.7682},{"date":"2022-12-26","close":1844.7682},{"date":"2022-12-27","close":1868.7885},{"date":"2022-12-28","close":1878.4965},{"date":"2022-12-29","close":1863.9344},{"date":"2023-01-02","close":1844.5184},{"date":"2023-01-03","close":1829.9564},{"date":"2023-01-04","close":1859.0803},{"date":"2023-01-05","close":1859.0803},{"date":"2023-01-06","close":1834.8104},{"date":"2023-01-09","close":1863.9344},{"date":"2023-01-10","close":1863.9344},{"date":"2023-01-11","close":1888.2045},{"date":"2023-01-12","close":1883.3505},{"date":"2023-01-13","close":1897.9124},{"date":"2023-01-16","close":1888.2045},{"date":"2023-01-17","close":1873.6425},{"date":"2023-01-18","close":1902.7664},{"date":"2023-01-19","close":1917.3285},{"date":"2023-01-20","close":1907.6204},{"date":"2023-01-25","close":1912.4744},{"date":"2023-01-26","close":1912.4744},{"date":"2023-01-27","close":1935.7734},{"date":"2023-01-30","close":1873.6425},{"date":"2023-01-31","close":1844.5184},{"date":"2023-02-01","close":1827.0439},{"date":"2023-02-02","close":1878.4965},{"date":"2023-02-03","close":1873.6425},{"date":"2023-02-06","close":1825.1024},{"date":"2023-02-07","close":1922.1824},{"date":"2023-02-08","close":1951.3063},{"date":"2023-02-09","close":1956.1602},{"date":"2023-02-10","close":1956.1602},{"date":"2023-02-13","close":1980.4303},{"date":"2023-02-14","close":2009.5542},{"date":"2023-02-15","close":1975.5763},{"date":"2023-02-16","close":2004.7002},{"date":"2023-02-17","close":1970.7223},{"date":"2023-02-20","close":1980.4303},{"date":"2023-02-21","close":1980.4303},{"date":"2023-02-22","close":1940.6274},{"date":"2023-02-23","close":1946.4523},{"date":"2023-02-24","close":1936.7444},{"date":"2023-02-27","close":1925.0947},{"date":"2023-02-28","close":1926.0654},{"date":"2023-03-02","close":1931.8904},{"date":"2023-03-03","close":1931.8904},{"date":"2023-03-06","close":1923.1531},{"date":"2023-03-07","close":1924.1239},{"date":"2023-03-08","close":1911.5035},{"date":"2023-03-09","close":1937.7152},{"date":"2023-03-10","close":1879.4672},{"date":"2023-03-13","close":1844.5184},{"date":"2023-03-14","close":1796.9492},{"date":"2023-03-15","close":1863.9344},{"date":"2023-03-16","close":1970.7223},{"date":"2023-03-17","close":1999.8462},{"date":"2023-03-20","close":1990.1382},{"date":"2023-03-21","close":1929.9487},{"date":"2023-03-22","close":2140.6121},{"date":"2023-03-23","close":2198.8601},{"date":"2023-03-24","close":2252.2539},{"date":"2023-03-27","close":2208.5679},{"date":"2023-03-28","close":2562.9097},{"date":"2023-03-29","close":2592.0339},{"date":"2023-03-30","close":2558.0557},{"date":"2023-03-31","close":2606.5957},{"date":"2023-04-03","close":2727.9456},{"date":"2023-04-04","close":2572.6179},{"date":"2023-04-05","close":2626.0117},{"date":"2023-04-06","close":2562.9097},{"date":"2023-04-07","close":2640.5737},{"date":"2023-04-10","close":2592.0339},{"date":"2023-04-11","close":2645.4277},{"date":"2023-04-12","close":2718.2378},{"date":"2023-04-13","close":2679.4058},{"date":"2023-04-14","close":2621.1577},{"date":"2023-04-17","close":2553.2017},{"date":"2023-04-18","close":2601.7417},{"date":"2023-04-19","close":2684.2598},{"date":"2023-04-20","close":2606.5957},{"date":"2023-04-21","close":2548.3477},{"date":"2023-04-24","close":2499.8079},{"date":"2023-04-25","close":2412.4358},{"date":"2023-04-26","close":2354.1877},{"date":"2023-04-27","close":2373.604},{"date":"2023-04-28","close":2359.042},{"date":"2023-05-02","close":2373.604},{"date":"2023-05-03","close":2334.7717},{"date":"2023-05-04","close":2300.7939},{"date":"2023-05-08","close":2363.896},{"date":"2023-05-09","close":2295.9399},{"date":"2023-05-10","close":2261.9622},{"date":"2023-05-11","close":2295.9399},{"date":"2023-05-12","close":2242.5459},{"date":"2023-05-15","close":2218.2759},{"date":"2023-05-16","close":2426.9978},{"date":"2023-05-17","close":2606.5957},{"date":"2023-05-18","close":2825.0256},{"date":"2023-05-19","close":2825.0256},{"date":"2023-05-22","close":2786.1938},{"date":"2023-05-23","close":2829.8796},{"date":"2023-05-24","close":2766.7776},{"date":"2023-05-25","close":2795.9016},{"date":"2023-05-26","close":2776.4856},{"date":"2023-05-30","close":2907.5437},{"date":"2023-05-31","close":2829.8796},{"date":"2023-06-01","close":2873.5654},{"date":"2023-06-02","close":2655.1357},{"date":"2023-06-05","close":2757.0696},{"date":"2023-06-07","close":2693.9678},{"date":"2023-06-08","close":2737.6536},{"date":"2023-06-09","close":2757.0696},{"date":"2023-06-12","close":2718.2378},{"date":"2023-06-13","close":2723.0918},{"date":"2023-06-14","close":2587.1799},{"date":"2023-06-15","close":2601.7417},{"date":"2023-06-16","close":2577.4719},{"date":"2023-06-19","close":2596.8877},{"date":"2023-06-20","close":2524.0779},{"date":"2023-06-21","close":2460.9758},{"date":"2023-06-22","close":2417.2898},{"date":"2023-06-23","close":2431.8518},{"date":"2023-06-26","close":2480.3918},{"date":"2023-06-27","close":2470.6838},{"date":"2023-06-28","close":2611.4497},{"date":"2023-06-29","close":2587.1799},{"date":"2023-06-30","close":2650.2817},{"date":"2023-07-03","close":2621.1577},{"date":"2023-07-04","close":2645.4277},{"date":"2023-07-05","close":2592.0339},{"date":"2023-07-06","close":2485.2458},{"date":"2023-07-07","close":2456.1218},{"date":"2023-07-10","close":2426.9978},{"date":"2023-07-11","close":2441.5598},{"date":"2023-07-12","close":2451.2678},{"date":"2023-07-13","close":2582.3259},{"date":"2023-07-14","close":2698.8218},{"date":"2023-07-17","close":2708.5298},{"date":"2023-07-18","close":2650.2817},{"date":"2023-07-19","close":2538.6396},{"date":"2023-07-20","close":2548.3477},{"date":"2023-07-21","close":2577.4719},{"date":"2023-07-24","close":2470.6838},{"date":"2023-07-25","close":2359.042},{"date":"2023-07-26","close":2247.3999},{"date":"2023-07-27","close":2315.356},{"date":"2023-07-28","close":2480.3918},{"date":"2023-07-31","close":2465.8298},{"date":"2023-08-01","close":2582.3259},{"date":"2023-08-02","close":2592.0339},{"date":"2023-08-03","close":2509.5159},{"date":"2023-08-04","close":2465.8298},{"date":"2023-08-07","close":2577.4719},{"date":"2023-08-08","close":2480.3918},{"date":"2023-08-09","close":2485.2458},{"date":"2023-08-10","close":2524.0779},{"date":"2023-08-11","close":2538.6396},{"date":"2023-08-14","close":2538.6396},{"date":"2023-08-16","close":2577.4719},{"date":"2023-08-17","close":2664.8435},{"date":"2023-08-18","close":2606.5957},{"date":"2023-08-21","close":2679.4058},{"date":"2023-08-22","close":2664.8435},{"date":"2023-08-23","close":2708.5298},{"date":"2023-08-24","close":2742.5076},{"date":"2023-08-25","close":2805.6096},{"date":"2023-08-28","close":2810.4636},{"date":"2023-08-29","close":2951.2295},{"date":"2023-08-30","close":2994.9155},{"date":"2023-08-31","close":2907.5437},{"date":"2023-09-01","close":2844.4417},{"date":"2023-09-04","close":2771.6316},{"date":"2023-09-05","close":2776.4856},{"date":"2023-09-06","close":2825.0256},{"date":"2023-09-07","close":3669.6208},{"date":"2023-09-08","close":3203.6372},{"date":"2023-09-11","close":3276.447},{"date":"2023-09-12","close":3252.1772},{"date":"2023-09-13","close":3125.9731},{"date":"2023-09-14","close":3281.301},{"date":"2023-09-15","close":3300.717},{"date":"2023-09-18","close":3315.2793},{"date":"2023-09-19","close":3218.1992},{"date":"2023-09-20","close":3164.8052},{"date":"2023-09-21","close":2965.7915},{"date":"2023-09-22","close":2936.6675},{"date":"2023-09-25","close":2844.4417},{"date":"2023-09-26","close":2781.3398},{"date":"2023-09-27","close":2825.0256},{"date":"2023-10-04","close":2621.1577},{"date":"2023-10-05","close":2480.3918},{"date":"2023-10-06","close":2616.3037},{"date":"2023-10-10","close":2528.9319},{"date":"2023-10-11","close":2626.0117},{"date":"2023-10-12","close":2713.3838},{"date":"2023-10-13","close":2689.1138},{"date":"2023-10-16","close":2679.4058},{"date":"2023-10-17","close":2829.8796},{"date":"2023-10-18","close":2723.0918},{"date":"2023-10-19","close":2558.0557},{"date":"2023-10-20","close":2456.1218},{"date":"2023-10-23","close":2426.9978},{"date":"2023-10-24","close":2538.6396},{"date":"2023-10-25","close":2524.0779},{"date":"2023-10-26","close":2426.9978},{"date":"2023-10-27","close":2397.874},{"date":"2023-10-30","close":2431.8518},{"date":"2023-10-31","close":2320.21},{"date":"2023-11-01","close":2310.502},{"date":"2023-11-02","close":2465.8298},{"date":"2023-11-03","close":2524.0779},{"date":"2023-11-06","close":2562.9097},{"date":"2023-11-07","close":2553.2017},{"date":"2023-11-08","close":2485.2458},{"date":"2023-11-09","close":2470.6838},{"date":"2023-11-10","close":2393.02},{"date":"2023-11-13","close":2325.064},{"date":"2023-11-14","close":2383.312},{"date":"2023-11-15","close":2417.2898},{"date":"2023-11-16","close":2446.4138},{"date":"2023-11-17","close":2325.064},{"date":"2023-11-20","close":2334.7717},{"date":"2023-11-21","close":2344.4797},{"date":"2023-11-22","close":2339.6257},{"date":"2023-11-23","close":2271.6699},{"date":"2023-11-24","close":2242.5459},{"date":"2023-11-27","close":2242.5459},{"date":"2023-11-28","close":2242.5459},{"date":"2023-11-29","close":2232.8379},{"date":"2023-11-30","close":2203.7139},{"date":"2023-12-01","close":2184.2981},{"date":"2023-12-04","close":2140.6121},{"date":"2023-12-05","close":2082.3643},{"date":"2023-12-06","close":2077.5103},{"date":"2023-12-07","close":2048.3865},{"date":"2023-12-08","close":2092.0723},{"date":"2023-12-11","close":2121.1963},{"date":"2023-12-12","close":2169.7361},{"date":"2023-12-13","close":2247.3999},{"date":"2023-12-14","close":2227.9839},{"date":"2023-12-15","close":2281.3779},{"date":"2023-12-18","close":2271.6699},{"date":"2023-12-19","close":2271.6699},{"date":"2023-12-20","close":2320.21},{"date":"2023-12-21","close":2373.604},{"date":"2023-12-22","close":2339.6257},{"date":"2023-12-26","close":2300.7939},{"date":"2023-12-27","close":2330.1658},{"date":"2023-12-28","close":2349.7471},{"date":"2024-01-02","close":2374.2236},{"date":"2024-01-03","close":2344.8518},{"date":"2024-01-04","close":2295.8987},{"date":"2024-01-05","close":2276.3174},{"date":"2024-01-08","close":2325.2705},{"date":"2024-01-09","close":2369.3284},{"date":"2024-01-10","close":2305.6892},{"date":"2024-01-11","close":2339.9563},{"date":"2024-01-12","close":2291.0034},{"date":"2024-01-15","close":2339.9563},{"date":"2024-01-16","close":2305.6892},{"date":"2024-01-17","close":2212.6785},{"date":"2024-01-18","close":2261.6316},{"date":"2024-01-19","close":2305.6892},{"date":"2024-01-22","close":2369.3284},{"date":"2024-01-23","close":2521.0828},{"date":"2024-01-24","close":2516.1875},{"date":"2024-01-25","close":2472.1296},{"date":"2024-01-26","close":2408.4907},{"date":"2024-01-29","close":2188.2019},{"date":"2024-01-30","close":2149.0396},{"date":"2024-01-31","close":2065.8193},{"date":"2024-02-01","close":2080.5054},{"date":"2024-02-02","close":2124.563},{"date":"2024-02-05","close":2095.1912},{"date":"2024-02-06","close":2056.0288},{"date":"2024-02-07","close":2060.9241},{"date":"2024-02-08","close":2119.6677},{"date":"2024-02-13","close":2183.3066},{"date":"2024-02-14","close":2207.7832},{"date":"2024-02-15","close":2173.5161},{"date":"2024-02-16","close":2149.0396},{"date":"2024-02-19","close":2310.5845},{"date":"2024-02-20","close":2271.4221},{"date":"2024-02-21","close":2295.8987},{"date":"2024-02-22","close":2246.9456},{"date":"2024-02-23","close":2193.0972},{"date":"2024-02-26","close":2212.6785},{"date":"2024-02-27","close":2168.6208},{"date":"2024-02-28","close":2158.8303},{"date":"2024-02-29","close":2149.0396},{"date":"2024-03-04","close":2207.7832},{"date":"2024-03-05","close":2178.4114},{"date":"2024-03-06","close":2188.2019},{"date":"2024-03-07","close":2149.0396},{"date":"2024-03-08","close":2144.1443},{"date":"2024-03-11","close":2119.6677},{"date":"2024-03-12","close":2100.0867},{"date":"2024-03-13","close":2393.8047},{"date":"2024-03-14","close":2379.1189},{"date":"2024-03-15","close":2339.9563},{"date":"2024-03-18","close":2384.0142},{"date":"2024-03-19","close":2349.7471},{"date":"2024-03-20","close":2310.5845},{"date":"2024-03-21","close":2315.48},{"date":"2024-03-22","close":2511.2922},{"date":"2024-03-25","close":2467.2344},{"date":"2024-03-26","close":2614.0938},{"date":"2024-03-27","close":2618.989},{"date":"2024-03-28","close":2765.8481},{"date":"2024-03-29","close":2614.0938},{"date":"2024-04-01","close":2609.1982},{"date":"2024-04-02","close":2623.8843},{"date":"2024-04-03","close":2819.6965},{"date":"2024-04-04","close":3152.5771},{"date":"2024-04-05","close":3656.7939},{"date":"2024-04-08","close":3656.7939},{"date":"2024-04-09","close":3363.0754},{"date":"2024-04-11","close":3612.7361},{"date":"2024-04-12","close":3700.8518},{"date":"2024-04-15","close":3695.9565},{"date":"2024-04-16","close":3524.6206},{"date":"2024-04-17","close":3818.3391},{"date":"2024-04-18","close":3823.2344},{"date":"2024-04-19","close":3598.0503},{"date":"2024-04-22","close":3661.6892},{"date":"2024-04-23","close":3573.5737},{"date":"2024-04-24","close":3495.2488},{"date":"2024-04-25","close":3382.6567},{"date":"2024-04-26","close":3304.3318},{"date":"2024-04-29","close":3593.155},{"date":"2024-04-30","close":3441.4004},{"date":"2024-05-02","close":3456.0864},{"date":"2024-05-03","close":3250.4834},{"date":"2024-05-07","close":3637.2126},{"date":"2024-05-08","close":3818.3391},{"date":"2024-05-09","close":3730.2236},{"date":"2024-05-10","close":3534.4114},{"date":"2024-05-13","close":3470.7722},{"date":"2024-05-14","close":3407.1333},{"date":"2024-05-16","close":3784.072},{"date":"2024-05-17","close":3622.5269},{"date":"2024-05-20","close":3514.8301},{"date":"2024-05-21","close":3416.9238},{"date":"2024-05-22","close":3338.5989},{"date":"2024-05-23","close":3343.4944},{"date":"2024-05-24","close":3211.321},{"date":"2024-05-27","close":3279.8552},{"date":"2024-05-28","close":3245.5881},{"date":"2024-05-29","close":3103.6243},{"date":"2024-05-30","close":3113.4148},{"date":"2024-05-31","close":3074.2524},{"date":"2024-06-03","close":3020.4043},{"date":"2024-06-04","close":2942.0793},{"date":"2024-06-05","close":2844.1731},{"date":"2024-06-07","close":2824.5918},{"date":"2024-06-10","close":2966.5559},{"date":"2024-06-11","close":3005.7183},{"date":"2024-06-12","close":3035.0901},{"date":"2024-06-13","close":2956.7651},{"date":"2024-06-14","close":3049.7761},{"date":"2024-06-17","close":3323.9131},{"date":"2024-06-18","close":3460.9817},{"date":"2024-06-19","close":3392.4473},{"date":"2024-06-20","close":3416.9238},{"date":"2024-06-21","close":3284.7505},{"date":"2024-06-24","close":3323.9131},{"date":"2024-06-25","close":3416.9238},{"date":"2024-06-26","close":3529.5159},{"date":"2024-06-27","close":3514.8301},{"date":"2024-06-28","close":3558.8877},{"date":"2024-07-01","close":3544.2019},{"date":"2024-07-02","close":3563.7832},{"date":"2024-07-03","close":3671.48},{"date":"2024-07-04","close":3705.7471},{"date":"2024-07-05","close":3480.563},{"date":"2024-07-08","close":3539.3066},{"date":"2024-07-09","close":4454.7285},{"date":"2024-07-10","close":3891.7688},{"date":"2024-07-11","close":3779.1768},{"date":"2024-07-12","close":3534.4114},{"date":"2024-07-15","close":3647.0034},{"date":"2024-07-16","close":3568.6785},{"date":"2024-07-17","close":3284.7505},{"date":"2024-07-18","close":3328.8083},{"date":"2024-07-19","close":3279.8552},{"date":"2024-07-22","close":3196.635},{"date":"2024-07-23","close":3128.1008},{"date":"2024-07-24","close":2946.9746},{"date":"2024-07-25","close":2863.7544},{"date":"2024-07-26","close":2898.0215},{"date":"2024-07-29","close":3201.5303},{"date":"2024-07-30","close":3172.1584},{"date":"2024-07-31","close":3323.9131},{"date":"2024-08-01","close":3289.646},{"date":"2024-08-02","close":3137.8914},{"date":"2024-08-05","close":2609.1982},{"date":"2024-08-06","close":2672.8374},{"date":"2024-08-07","close":2716.895},{"date":"2024-08-08","close":2653.2561},{"date":"2024-08-09","close":2770.7434},{"date":"2024-08-12","close":2785.4294},{"date":"2024-08-13","close":2721.7905},{"date":"2024-08-14","close":2829.4873},{"date":"2024-08-16","close":2853.9636},{"date":"2024-08-19","close":2760.9529},{"date":"2024-08-20","close":2780.5342},{"date":"2024-08-21","close":2707.1045},{"date":"2024-08-22","close":2589.6172},{"date":"2024-08-23","close":2584.7217},{"date":"2024-08-26","close":2506.397},{"date":"2024-08-27","close":2530.8733},{"date":"2024-08-28","close":2481.9204},{"date":"2024-08-29","close":2354.6423},{"date":"2024-08-30","close":2374.2236},{"date":"2024-09-02","close":2403.5955},{"date":"2024-09-03","close":2379.1189},{"date":"2024-09-04","close":2276.3174},{"date":"2024-09-05","close":2349.7471},{"date":"2024-09-06","close":2271.4221},{"date":"2024-09-09","close":2521.0828},{"date":"2024-09-10","close":2452.5486},{"date":"2024-09-11","close":2521.0828},{"date":"2024-09-12","close":2555.3499},{"date":"2024-09-13","close":2511.2922},{"date":"2024-09-19","close":2467.2344},{"date":"2024-09-20","close":2398.7002},{"date":"2024-09-23","close":2442.7578},{"date":"2024-09-24","close":2472.1296},{"date":"2024-09-25","close":2452.5486},{"date":"2024-09-26","close":2589.6172},{"date":"2024-09-27","close":2643.4656},{"date":"2024-09-30","close":2545.5593},{"date":"2024-10-02","close":2511.2922},{"date":"2024-10-04","close":2496.6062},{"date":"2024-10-07","close":2545.5593},{"date":"2024-10-08","close":2530.8733},{"date":"2024-10-10","close":2457.4438},{"date":"2024-10-11","close":2428.072},{"date":"2024-10-14","close":2428.072},{"date":"2024-10-15","close":2628.7795},{"date":"2024-10-16","close":2628.7795},{"date":"2024-10-17","close":2530.8733},{"date":"2024-10-18","close":2428.072},{"date":"2024-10-21","close":2437.8625},{"date":"2024-10-22","close":2325.2705},{"date":"2024-10-23","close":2354.6423},{"date":"2024-10-24","close":2246.9456},{"date":"2024-10-25","close":2227.3643},{"date":"2024-10-28","close":2266.5269},{"date":"2024-10-29","close":2251.8408},{"date":"2024-10-30","close":2246.9456},{"date":"2024-10-31","close":2232.2595},{"date":"2024-11-01","close":2183.3066},{"date":"2024-11-04","close":2212.6785},{"date":"2024-11-05","close":2237.155},{"date":"2024-11-06","close":2193.0972},{"date":"2024-11-07","close":2193.0972},{"date":"2024-11-08","close":2202.8877},{"date":"2024-11-11","close":2046.2382},{"date":"2024-11-12","close":1938.5414},{"date":"2024-11-13","close":1850.4259},{"date":"2024-11-14","close":1798.5355},{"date":"2024-11-15","close":1863.1536},{"date":"2024-11-18","close":1845.5305},{"date":"2024-11-19","close":1854.3422},{"date":"2024-11-20","close":1849.4468},{"date":"2024-11-21","close":1813.2214},{"date":"2024-11-22","close":1910.1486},{"date":"2024-11-25","close":2007.0756},{"date":"2024-11-26","close":2011.9709},{"date":"2024-11-27","close":1928.7507},{"date":"2024-11-28","close":1938.5414},{"date":"2024-11-29","close":1855.3212},{"date":"2024-12-02","close":1787.7659},{"date":"2024-12-03","close":1801.4728},{"date":"2024-12-04","close":1720.2106},{"date":"2024-12-05","close":1734.8966},{"date":"2024-12-06","close":1654.6135},{"date":"2024-12-09","close":1511.6705},{"date":"2024-12-10","close":1628.179},{"date":"2024-12-11","close":1781.8916},{"date":"2024-12-12","close":1795.5984},{"date":"2024-12-13","close":1814.2006},{"date":"2024-12-16","close":1901.337},{"date":"2024-12-17","close":1967.9131},{"date":"2024-12-18","close":2002.1803},{"date":"2024-12-19","close":1977.7037},{"date":"2024-12-20","close":1891.5464},{"date":"2024-12-23","close":1954.2064},{"date":"2024-12-24","close":1922.8763},{"date":"2024-12-26","close":1917.981},{"date":"2024-12-27","close":1902.1544},{"date":"2024-12-30","close":1925.8943},{"date":"2025-01-02","close":1972.3848},{"date":"2025-01-03","close":2042.6151},{"date":"2025-01-06","close":2111.8564},{"date":"2025-01-07","close":2354.2004},{"date":"2025-01-08","close":2467.9539},{"date":"2025-01-09","close":2532.2493},{"date":"2025-01-10","close":2477.8455},{"date":"2025-01-13","close":2369.0378},{"date":"2025-01-14","close":2448.1707},{"date":"2025-01-15","close":2433.3333},{"date":"2025-01-16","close":2403.6584},{"date":"2025-01-17","close":2566.8699},{"date":"2025-01-20","close":2596.5447},{"date":"2025-01-21","close":2601.4905},{"date":"2025-01-22","close":2576.7615},{"date":"2025-01-23","close":2492.6829},{"date":"2025-01-24","close":2458.0623},{"date":"2025-01-31","close":2413.55},{"date":"2025-02-03","close":2186.0435},{"date":"2025-02-04","close":2235.5012},{"date":"2025-02-05","close":2275.0676},{"date":"2025-02-06","close":2606.4363},{"date":"2025-02-07","close":2611.3821},{"date":"2025-02-10","close":2636.1111},{"date":"2025-02-11","close":2918.0217},{"date":"2025-02-12","close":2942.7507},{"date":"2025-02-13","close":2927.9133},{"date":"2025-02-14","close":2838.8889},{"date":"2025-02-17","close":2878.4553},{"date":"2025-02-18","close":2814.1599},{"date":"2025-02-19","close":2838.8889},{"date":"2025-02-20","close":2665.7859},{"date":"2025-02-21","close":2680.6233},{"date":"2025-02-24","close":2616.3279},{"date":"2025-02-25","close":2670.7317},{"date":"2025-02-26","close":2636.1111},{"date":"2025-02-27","close":2512.4661},{"date":"2025-02-28","close":2438.2791},{"date":"2025-03-04","close":2438.2791},{"date":"2025-03-05","close":2463.0081},{"date":"2025-03-06","close":2428.3875},{"date":"2025-03-07","close":2378.9294},{"date":"2025-03-10","close":2383.8752},{"date":"2025-03-11","close":2408.6042},{"date":"2025-03-12","close":2398.7126},{"date":"2025-03-13","close":2388.821},{"date":"2025-03-14","close":2388.821},{"date":"2025-03-17","close":2413.55},{"date":"2025-03-18","close":2383.8752},{"date":"2025-03-19","close":2334.4172},{"date":"2025-03-20","close":2294.8508},{"date":"2025-03-21","close":2280.0134},{"date":"2025-03-24","close":2265.176},{"date":"2025-03-25","close":2190.9893},{"date":"2025-03-26","close":2205.8264},{"date":"2025-03-27","close":2166.2603},{"date":"2025-03-28","close":2087.1274},{"date":"2025-03-31","close":1983.2655},{"date":"2025-04-01","close":2067.3442},{"date":"2025-04-02","close":1978.3198},{"date":"2025-04-03","close":1911.0569},{"date":"2025-04-04","close":1907.1002},{"date":"2025-04-07","close":1724.1057},{"date":"2025-04-08","close":1738.9431},{"date":"2025-04-09","close":1710.2574},{"date":"2025-04-10","close":1805.2168},{"date":"2025-04-11","close":1949.6342},{"date":"2025-04-14","close":1998.1029},{"date":"2025-04-15","close":2022.8319},{"date":"2025-04-16","close":1956.5582},{"date":"2025-04-17","close":1974.3632},{"date":"2025-04-18","close":1975.3523},{"date":"2025-04-21","close":1969.4174},{"date":"2025-04-22","close":1930.8401},{"date":"2025-04-23","close":2012.9403},{"date":"2025-04-24","close":1978.3198},{"date":"2025-04-25","close":2017.8861},{"date":"2025-04-28","close":1965.4607},{"date":"2025-04-29","close":1960.5149},{"date":"2025-04-30","close":1925.8943},{"date":"2025-05-02","close":1923.916},{"date":"2025-05-07","close":1955.5691},{"date":"2025-05-08","close":1988.2113},{"date":"2025-05-09","close":1933.8076},{"date":"2025-05-12","close":1988.2113},{"date":"2025-05-13","close":1983.2655},{"date":"2025-05-14","close":2027.7777},{"date":"2025-05-15","close":1930.8401},{"date":"2025-05-16","close":1910.0677},{"date":"2025-05-19","close":1878.4147},{"date":"2025-05-20","close":1871.4905},{"date":"2025-05-21","close":1907.1002},{"date":"2025-05-22","close":1860.6097},{"date":"2025-05-23","close":1830.9349},{"date":"2025-05-26","close":1952.6016},{"date":"2025-05-27","close":1908.0894},{"date":"2025-05-28","close":1895.2303},{"date":"2025-05-29","close":1901.1653},{"date":"2025-05-30","close":1866.5447},{"date":"2025-06-02","close":1862.588},{"date":"2025-06-04","close":1894.2412},{"date":"2025-06-05","close":1966.4498},{"date":"2025-06-09","close":1971.3956},{"date":"2025-06-10","close":1958.5366},{"date":"2025-06-11","close":1970.4065},{"date":"2025-06-12","close":1953.5908},{"date":"2025-06-13","close":1893.2521},{"date":"2025-06-16","close":1890.2845},{"date":"2025-06-17","close":1966.4498},{"date":"2025-06-18","close":1959.5258},{"date":"2025-06-19","close":1938.7534},{"date":"2025-06-20","close":1950.6233},{"date":"2025-06-23","close":1900.1761},{"date":"2025-06-24","close":1962.4932},{"date":"2025-06-25","close":1983.2655},{"date":"2025-06-26","close":1969.4174},{"date":"2025-06-27","close":1907.1002},{"date":"2025-06-30","close":1891.2737},{"date":"2025-07-01","close":1884.3496},{"date":"2025-07-02","close":1865.5555},{"date":"2025-07-03","close":1898.1978},{"date":"2025-07-04","close":1882.3712},{"date":"2025-07-07","close":1867.5338},{"date":"2025-07-08","close":1865.5555},{"date":"2025-07-09","close":1856.6531},{"date":"2025-07-10","close":1854.6748},{"date":"2025-07-11","close":1851.7073},{"date":"2025-07-14","close":1820.0542},{"date":"2025-07-15","close":1854.6748},{"date":"2025-07-16","close":1819.0651},{"date":"2025-07-17","close":1836.8699},{"date":"2025-07-18","close":1833.9025},{"date":"2025-07-21","close":1875.4471},{"date":"2025-07-22","close":1840.8265},{"date":"2025-07-23","close":1815.1084},{"date":"2025-07-24","close":1805.2168},{"date":"2025-07-25","close":1789.3903},{"date":"2025-07-28","close":1806.2059},{"date":"2025-07-29","close":1787.4119},{"date":"2025-07-30","close":1807.1951},{"date":"2025-07-31","close":1786.4227},{"date":"2025-08-01","close":1735.9756},{"date":"2025-08-04","close":1798.2927},{"date":"2025-08-05","close":1825.0},{"date":"2025-08-06","close":1836.8699},{"date":"2025-08-07","close":1838.8483},{"date":"2025-08-08","close":1847.7506},{"date":"2025-08-11","close":1874.458},{"date":"2025-08-12","close":1871.4905},{"date":"2025-08-13","close":1978.3198},{"date":"2025-08-14","close":1902.1544},{"date":"2025-08-18","close":1846.7615},{"date":"2025-08-19","close":1785.4336},{"date":"2025-08-20","close":1761.6937},{"date":"2025-08-21","close":1754.7697},{"date":"2025-08-22","close":1776.5311},{"date":"2025-08-25","close":1799.2819},{"date":"2025-08-26","close":1822.0325},{"date":"2025-08-27","close":1823.0216},{"date":"2025-08-28","close":1796.3143},{"date":"2025-08-29","close":1785.4336},{"date":"2025-09-01","close":1763.6721},{"date":"2025-09-02","close":1787.4119},{"date":"2025-09-03","close":1844.7832},{"date":"2025-09-04","close":1879.4038},{"date":"2025-09-05","close":1917.981},{"date":"2025-09-08","close":1935.7859},{"date":"2025-09-09","close":1958.5366},{"date":"2025-09-10","close":1962.4932},{"date":"2025-09-11","close":1950.6233},{"date":"2025-09-12","close":1993.1571},{"date":"2025-09-15","close":2007.9945},{"date":"2025-09-16","close":2067.3442},{"date":"2025-09-17","close":2032.7235},{"date":"2025-09-18","close":2097.019},{"date":"2025-09-19","close":2050.0},{"date":"2025-09-22","close":2067.3442},{"date":"2025-09-23","close":2037.6693},{"date":"2025-09-24","close":2052.5068},{"date":"2025-09-25","close":2003.0487},{"date":"2025-09-26","close":1941.7208},{"date":"2025-09-29","close":2003.0487},{"date":"2025-09-30","close":2047.5609},{"date":"2025-10-01","close":2101.9648},{"date":"2025-10-02","close":2111.8564},{"date":"2025-10-10","close":2166.2603},{"date":"2025-10-13","close":2131.6396},{"date":"2025-10-14","close":2027.7777},{"date":"2025-10-15","close":2087.1274},{"date":"2025-10-16","close":2047.5609},{"date":"2025-10-17","close":1988.2113},{"date":"2025-10-20","close":2003.0487},{"date":"2025-10-21","close":1983.2655},{"date":"2025-10-22","close":2003.0487},{"date":"2025-10-23","close":2027.7777},{"date":"2025-10-24","close":2027.7777},{"date":"2025-10-27","close":2052.5068},{"date":"2025-10-28","close":2012.9403},{"date":"2025-10-29","close":2003.0487},{"date":"2025-10-30","close":1917.981},{"date":"2025-10-31","close":1965.4607},{"date":"2025-11-03","close":2156.3687},{"date":"2025-11-04","close":2111.8564},{"date":"2025-11-05","close":2007.9945},{"date":"2025-11-06","close":2161.3145},{"date":"2025-11-07","close":2012.9403},{"date":"2025-11-10","close":2077.2358},{"date":"2025-11-11","close":2087.1274},{"date":"2025-11-12","close":2116.8022},{"date":"2025-11-13","close":2077.2358},{"date":"2025-11-14","close":1988.2113},{"date":"2025-11-17","close":1972.3848},{"date":"2025-11-18","close":1893.2521},{"date":"2025-11-19","close":1862.588},{"date":"2025-11-20","close":1934.7968},{"date":"2025-11-21","close":1839.8374},{"date":"2025-11-24","close":1821.0433},{"date":"2025-11-25","close":1833.9025},{"date":"2025-11-26","close":1899.187},{"date":"2025-11-27","close":1910.0677},{"date":"2025-11-28","close":1978.3198},{"date":"2025-12-01","close":1988.2113},{"date":"2025-12-02","close":2052.5068},{"date":"2025-12-03","close":2052.5068},{"date":"2025-12-04","close":2003.0487},{"date":"2025-12-05","close":1948.645},{"date":"2025-12-08","close":1927.8726},{"date":"2025-12-09","close":1904.1328},{"date":"2025-12-10","close":1897.2086},{"date":"2025-12-11","close":1919.9594},{"date":"2025-12-12","close":1901.1653},{"date":"2025-12-15","close":1880.3929},{"date":"2025-12-16","close":1832.9132},{"date":"2025-12-17","close":1827.9674},{"date":"2025-12-18","close":1812.1409},{"date":"2025-12-19","close":1817.0867},{"date":"2025-12-22","close":1864.5664},{"date":"2025-12-23","close":1828.9567},{"date":"2025-12-24","close":1787.4119},{"date":"2025-12-26","close":1825.0},{"date":"2025-12-29","close":1851.0},{"date":"2025-12-30","close":1857.0},{"date":"2026-01-02","close":2000.0},{"date":"2026-01-05","close":2030.0},{"date":"2026-01-06","close":2090.0},{"date":"2026-01-07","close":2025.0},{"date":"2026-01-08","close":1949.0},{"date":"2026-01-09","close":1938.0},{"date":"2026-01-12","close":1928.0},{"date":"2026-01-13","close":1891.0},{"date":"2026-01-14","close":1881.0},{"date":"2026-01-15","close":1889.0},{"date":"2026-01-16","close":1927.0},{"date":"2026-01-19","close":1991.0},{"date":"2026-01-20","close":2010.0},{"date":"2026-01-21","close":1984.0},{"date":"2026-01-22","close":2025.0},{"date":"2026-01-23","close":2020.0},{"date":"2026-01-26","close":2120.0},{"date":"2026-01-27","close":2090.0},{"date":"2026-01-28","close":2135.0},{"date":"2026-01-29","close":2150.0},{"date":"2026-01-30","close":2105.0},{"date":"2026-02-02","close":2050.0},{"date":"2026-02-03","close":2135.0},{"date":"2026-02-04","close":2165.0},{"date":"2026-02-05","close":2080.0},{"date":"2026-02-06","close":2105.0},{"date":"2026-02-09","close":2215.0},{"date":"2026-02-10","close":2180.0},{"date":"2026-02-11","close":2150.0},{"date":"2026-02-12","close":2160.0},{"date":"2026-02-13","close":2140.0},{"date":"2026-02-19","close":2165.0},{"date":"2026-02-20","close":2120.0},{"date":"2026-02-23","close":2130.0},{"date":"2026-02-24","close":2190.0},{"date":"2026-02-25","close":2130.0},{"date":"2026-02-26","close":2180.0},{"date":"2026-02-27","close":2110.0},{"date":"2026-03-03","close":2005.0},{"date":"2026-03-04","close":1715.0},{"date":"2026-03-05","close":1949.0},{"date":"2026-03-06","close":2070.0},{"date":"2026-03-09","close":1918.0},{"date":"2026-03-10","close":2050.0},{"date":"2026-03-11","close":2090.0},{"date":"2026-03-12","close":2080.0},{"date":"2026-03-13","close":2125.0},{"date":"2026-03-16","close":2100.0},{"date":"2026-03-17","close":2150.0},{"date":"2026-03-18","close":2230.0},{"date":"2026-03-19","close":2200.0},{"date":"2026-03-20","close":2195.0},{"date":"2026-03-23","close":2195.0},{"date":"2026-03-24","close":2230.0},{"date":"2026-03-25","close":2395.0},{"date":"2026-03-26","close":2245.0},{"date":"2026-03-27","close":2200.0},{"date":"2026-03-30","close":2100.0},{"date":"2026-03-31","close":2005.0},{"date":"2026-04-01","close":2195.0},{"date":"2026-04-02","close":2075.0},{"date":"2026-04-03","close":2135.0},{"date":"2026-04-06","close":2170.0},{"date":"2026-04-07","close":2105.0},{"date":"2026-04-08","close":2310.0},{"date":"2026-04-09","close":2230.0},{"date":"2026-04-10","close":2370.0},{"date":"2026-04-13","close":2445.0},{"date":"2026-04-14","close":2450.0},{"date":"2026-04-15","close":2450.0},{"date":"2026-04-16","close":2645.0},{"date":"2026-04-17","close":2600.0},{"date":"2026-04-20","close":2670.0},{"date":"2026-04-21","close":2655.0},{"date":"2026-04-22","close":2640.0},{"date":"2026-04-23","close":2600.0},{"date":"2026-04-24","close":2755.0},{"date":"2026-04-27","close":2995.0},{"date":"2026-04-28","close":2835.0},{"date":"2026-04-29","close":2900.0},{"date":"2026-04-30","close":2850.0},{"date":"2026-05-04","close":3095.0},{"date":"2026-05-06","close":4020.0},{"date":"2026-05-07","close":4530.0},{"date":"2026-05-08","close":4830.0},{"date":"2026-05-11","close":4965.0},{"date":"2026-05-12","close":4535.0},{"date":"2026-05-13","close":4320.0},{"date":"2026-05-14","close":4040.0},{"date":"2026-05-15","close":3825.0},{"date":"2026-05-18","close":3675.0},{"date":"2026-05-19","close":3700.0},{"date":"2026-05-20","close":3530.0},{"date":"2026-05-21","close":3810.0},{"date":"2026-05-22","close":4095.0},{"date":"2026-05-26","close":4360.0},{"date":"2026-05-27","close":3680.0},{"date":"2026-05-28","close":3415.0},{"date":"2026-05-29","close":3220.0},{"date":"2026-06-01","close":3150.0},{"date":"2026-06-02","close":2930.0},{"date":"2026-06-04","close":3170.0},{"date":"2026-06-05","close":3015.0},{"date":"2026-06-08","close":2745.0},{"date":"2026-06-09","close":2950.0},{"date":"2026-06-10","close":2790.0},{"date":"2026-06-11","close":2860.0},{"date":"2026-06-12","close":2930.0},{"date":"2026-06-15","close":2990.0},{"date":"2026-06-16","close":2910.0},{"date":"2026-06-17","close":2850.0},{"date":"2026-06-18","close":2745.0},{"date":"2026-06-19","close":2630.0},{"date":"2026-06-22","close":2700.0},{"date":"2026-06-23","close":2410.0},{"date":"2026-06-24","close":2440.0},{"date":"2026-06-25","close":2310.0},{"date":"2026-06-26","close":2200.0},{"date":"2026-06-29","close":2350.0},{"date":"2026-06-30","close":2260.0},{"date":"2026-07-01","close":2360.0},{"date":"2026-07-02","close":2105.0},{"date":"2026-07-03","close":2165.0},{"date":"2026-07-06","close":2100.0},{"date":"2026-07-07","close":1998.0},{"date":"2026-07-08","close":1910.0},{"date":"2026-07-09","close":1912.0},{"date":"2026-07-10","close":2060.0},{"date":"2026-07-13","close":1927.0},{"date":"2026-07-14","close":1899.0},{"date":"2026-07-15","close":2010.0},{"date":"2026-07-16","close":1891.0},{"date":"2026-07-20","close":1795.0},{"date":"2026-07-21","close":1800.0},{"date":"2026-07-22","close":1802.0},{"date":"2026-07-23","close":1902.0},{"date":"2026-07-24","close":1837.0},{"date":"2026-07-27","close":1889.0},{"date":"2026-07-28","close":1769.0},{"date":"2026-07-29","close":1642.0},{"date":"2026-07-30","close":1601.0},{"date":"2026-07-31","close":1834.0},{"date":"2026-08-03","close":1850.0},{"date":"2026-08-04","close":1939.0},{"date":"2026-08-05","close":2035.0},{"date":"2026-08-06","close":1970.0},{"date":"2026-08-07","close":1931.0},{"date":"2026-08-10","close":2065.0},{"date":"2026-08-11","close":2085.0},{"date":"2026-08-12","close":2125.0},{"date":"2026-08-13","close":2130.0},{"date":"2026-08-14","close":2140.0},{"date":"2026-08-18","close":2015.0},{"date":"2026-08-19","close":1981.0},{"date":"2026-08-20","close":1986.0},{"date":"2026-08-21","close":1882.0},{"date":"2026-08-24","close":1852.0},{"date":"2026-08-25","close":1921.0},{"date":"2026-08-26","close":1921.0},{"date":"2026-08-27","close":1931.0},{"date":"2026-08-28","close":1915.0},{"date":"2026-08-31","close":1911.0},{"date":"2026-09-01","close":1902.0},{"date":"2026-09-02","close":1871.0},{"date":"2026-09-03","close":1820.0},{"date":"2026-09-04","close":1876.0},{"date":"2026-09-07","close":1919.0},{"date":"2026-09-08","close":1995.0},{"date":"2026-09-09","close":2015.0},{"date":"2026-09-10","close":2085.0},{"date":"2026-09-11","close":2015.0},{"date":"2026-09-14","close":1990.0},{"date":"2026-09-15","close":2055.0},{"date":"2026-09-16","close":2055.0},{"date":"2026-09-17","close":2095.0},{"date":"2026-09-18","close":2060.0},{"date":"2026-09-21","close":2080.0},{"date":"2026-09-22","close":2035.0},{"date":"2026-09-23","close":2015.0},{"date":"2026-09-28","close":2075.0},{"date":"2026-09-29","close":2185.0},{"date":"2026-09-30","close":2190.0},{"date":"2026-10-01","close":2325.0},{"date":"2026-10-02","close":2315.0},{"date":"2026-10-06","close":2460.0},{"date":"2026-10-07","close":2295.0},{"date":"2026-10-08","close":2380.0},{"date":"2026-10-12","close":2280.0},{"date":"2026-10-13","close":2240.0},{"date":"2026-10-14","close":2165.0},{"date":"2026-10-15","close":1926.0},{"date":"2026-10-16","close":2095.0},{"date":"2026-10-19","close":2025.0},{"date":"2026-10-20","close":1905.0},{"date":"2026-10-21","close":1930.0},{"date":"2026-10-22","close":1853.0},{"date":"2026-10-23","close":1810.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":95677.0,"foreign_net":-95680.0,"institution_net":3.0},{"date":"2026-10-21","retail_net":-69528.0,"foreign_net":69527.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":124812.0,"foreign_net":-124812.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-249230.0,"foreign_net":249229.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-185727.0,"foreign_net":185773.0,"institution_net":-46.0},{"date":"2026-10-15","retail_net":236395.0,"foreign_net":-236427.0,"institution_net":32.0},{"date":"2026-10-14","retail_net":99365.0,"foreign_net":-99366.0,"institution_net":1.0},{"date":"2026-10-13","retail_net":-231891.0,"foreign_net":232513.0,"institution_net":-622.0},{"date":"2026-10-12","retail_net":742627.0,"foreign_net":-743249.0,"institution_net":622.0},{"date":"2026-10-08","retail_net":109100.0,"foreign_net":-109100.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":216629.0,"foreign_net":-216878.0,"institution_net":249.0},{"date":"2026-10-06","retail_net":-13987.0,"foreign_net":13987.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":359183.0,"foreign_net":-359184.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-462923.0,"foreign_net":454651.0,"institution_net":8272.0},{"date":"2026-09-30","retail_net":-8346.0,"foreign_net":8346.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":451618.0,"foreign_net":-451622.0,"institution_net":4.0},{"date":"2026-09-28","retail_net":-52011.0,"foreign_net":52007.0,"institution_net":4.0},{"date":"2026-09-23","retail_net":13211.0,"foreign_net":-13211.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":123388.0,"foreign_net":-123387.0,"institution_net":-1.0},{"date":"2026-09-21","retail_net":-119423.0,"foreign_net":119423.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-37651.0,"foreign_net":37648.0,"institution_net":3.0},{"date":"2026-09-17","retail_net":141022.0,"foreign_net":-141020.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":-95539.0,"foreign_net":95538.0,"institution_net":1.0},{"date":"2026-09-15","retail_net":-282442.0,"foreign_net":282443.0,"institution_net":-1.0},{"date":"2026-09-14","retail_net":-31798.0,"foreign_net":31797.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":69388.0,"foreign_net":-69388.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-128427.0,"foreign_net":128426.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":21632.0,"foreign_net":-21632.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":988740.0,"foreign_net":-988739.0,"institution_net":-1.0},{"date":"2026-09-07","retail_net":183948.0,"foreign_net":-183946.0,"institution_net":-2.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":95677.0,"foreign_net":-95680.0,"institution_net":3.0},"d3":{"retail_net":150961.0,"foreign_net":-150965.0,"institution_net":4.0},"d7":{"retail_net":51764.0,"foreign_net":-51756.0,"institution_net":-8.0},"d14":{"retail_net":770502.0,"foreign_net":-779016.0,"institution_net":8514.0},"d30":{"retail_net":2007812.0,"foreign_net":-2016333.0,"institution_net":8521.0}},"analysis":"최근 5일 외국인 순매수 28.40만, 기관 순매수 -41.00. 30일 누적: 외국인 -201.63만, 기관 8521.00.","foreign_flow":284037.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-41.0},"insider_trades":[],"price_analysis":{"current":1857.0,"low_30d":1777.0,"support":1858.3,"high_30d":2590.0,"change_1d":0.2,"change_7d":-8.3,"change_30d":-7.0,"resistance":2508.7,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.54,"per":11.49,"quarter":"2024-Q2"},{"pbr":1.2,"per":46.05,"quarter":"2024-Q3"},{"pbr":1.01,"per":null,"quarter":"2024-Q4"},{"pbr":1.05,"per":null,"quarter":"2025-Q1"},{"pbr":0.97,"per":null,"quarter":"2025-Q2"},{"pbr":0.98,"per":null,"quarter":"2025-Q3"},{"pbr":0.88,"per":6.06,"quarter":"2025-Q4"},{"pbr":0.9,"per":3.94,"quarter":"2026-Q1"},{"pbr":0.98,"per":4.1,"quarter":"2026-Q2"},{"pbr":0.57,"per":3.37,"quarter":"현재"}],"timeline":[{"close":3558.8877,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2545.5593,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1925.8943,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1983.2655,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1891.2737,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2047.5609,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1857.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2005.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.06,"pbr_5y_low":0.88,"per_5y_avg":14.33,"per_5y_low":3.94,"current_pbr":0.57,"current_per":3.37,"pbr_5y_high":1.54,"per_5y_high":46.05,"pbr_5y_median":0.98,"per_5y_median":6.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -21.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 3.37x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":32.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.54,"per":11.49,"close":3558.8877,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.2,"per":46.05,"close":2545.5593,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.01,"per":null,"close":1925.8943,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":null,"close":1983.2655,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.97,"per":null,"close":1891.2737,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.98,"per":null,"close":2047.5609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.88,"per":6.06,"close":1857.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.9,"per":3.94,"close":2005.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.98,"per":4.1,"close":2260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.4배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":134.0,"pbr":null,"per":null,"roa":0.026095381524519692,"roe":0.034038231362178685,"revenue":28535978682.0,"market_cap":null,"net_income":10604293445.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19389483359440926,"total_assets":406366675844.0,"total_equity":311540671199.0,"profit_margin":0.3716113459143073,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":516788197.0,"operating_margin":0.01811005687798544},{"eps":195.8,"pbr":0.82,"per":8.63,"roa":0.045633490921046946,"roe":0.060243105104156744,"revenue":36325050765.0,"market_cap":244800000000.0,"net_income":18153756547.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19589543736732615,"total_assets":397816519854.0,"total_equity":301341647573.0,"profit_margin":0.49975860087418106,"dividend_yield":0.76,"fiscal_quarter":"Q1","operating_income":528099785.0,"operating_margin":0.014538170597928963},{"eps":38.16,"pbr":null,"per":null,"roa":0.00925540421494537,"roe":0.012410024198888812,"revenue":51846116965.0,"market_cap":null,"net_income":3537939874.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24204382847941214,"total_assets":382256656958.0,"total_equity":285087266334.0,"profit_margin":0.06823924492529254,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9400077713.0,"operating_margin":0.1813072658719216},{"eps":182.89,"pbr":null,"per":null,"roa":0.04537103369897453,"roe":0.06023763105777582,"revenue":36163558884.0,"market_cap":null,"net_income":16956859042.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1511831092879227,"total_assets":373737551463.0,"total_equity":281499433896.0,"profit_margin":0.46889353717624005,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-205256809.0,"operating_margin":-0.00567579119240979},{"eps":91.41,"pbr":null,"per":null,"roa":0.02423733928413115,"roe":0.03209643520131668,"revenue":42288688973.0,"market_cap":null,"net_income":8474799072.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16192688260853927,"total_assets":349658804238.0,"total_equity":264041754757.0,"profit_margin":0.20040344777325428,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":112189539.0,"operating_margin":0.0026529443623005077},{"eps":-6.11,"pbr":null,"per":null,"roa":-0.0016365866253146484,"roe":-0.0022260626472590432,"revenue":30012474517.0,"market_cap":null,"net_income":-566599142.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0805718137180018,"total_assets":346207853123.0,"total_equity":254529737830.0,"profit_margin":-0.01887878794129623,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3066184229.0,"operating_margin":-0.10216365955640272},{"eps":-312.3,"pbr":null,"per":null,"roa":-0.08300895859372487,"roe":-0.11279408721763612,"revenue":29036987006.0,"market_cap":null,"net_income":-28954918070.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0953209691979431,"total_assets":348816785086.0,"total_equity":256705992169.0,"profit_margin":-0.9971736414668974,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8927097839.0,"operating_margin":-0.30743884815443717},{"eps":-278.66,"pbr":null,"per":null,"roa":-0.06868929048899156,"roe":-0.09024264792411406,"revenue":43506946972.0,"market_cap":null,"net_income":-25836547523.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04741887143512342,"total_assets":376136473955.0,"total_equity":286300857935.0,"profit_margin":-0.5938487832673657,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5575605062.0,"operating_margin":-0.12815436269495817},{"eps":-223.0,"pbr":null,"per":null,"roa":-0.048098917820365,"roe":-0.06334236895901792,"revenue":60692489945.0,"market_cap":null,"net_income":-19809559133.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14598586663735863,"total_assets":411850412248.0,"total_equity":312737895007.0,"profit_margin":-0.32639226288049106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":864623076.0,"operating_margin":0.014245964810201857},{"eps":248.16,"pbr":null,"per":null,"roa":0.05286687479404854,"roe":0.06927153822847186,"revenue":29132215243.0,"market_cap":null,"net_income":23007924258.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08908838470921358,"total_assets":435204924589.0,"total_equity":332141090647.0,"profit_margin":0.7897759942415787,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2874103591.0,"operating_margin":-0.09865722764390877},{"eps":308.78,"pbr":null,"per":null,"roa":0.07082152089224421,"roe":0.09197121233669583,"revenue":-28283493866.0,"market_cap":null,"net_income":28628998635.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":404241511257.0,"total_equity":311282170884.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-59052812344.0,"operating_margin":null},{"eps":-24.12,"pbr":null,"per":null,"roa":-0.006271602806529015,"roe":-0.00791488315963572,"revenue":38084263638.0,"market_cap":null,"net_income":-2236242607.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06541313920835011,"total_assets":356566363653.0,"total_equity":282536401599.0,"profit_margin":-0.05871828396778309,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6535375515.0,"operating_margin":-0.1716030425878862}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":309.82,"per":11.49,"date":"2024-06","close":3558.89,"source":"reported"},{"eps":309.82,"per":10.73,"date":"2024-07","close":3323.91,"source":"reported"},{"eps":309.82,"per":7.66,"date":"2024-08","close":2374.22,"source":"reported"},{"eps":55.28,"per":46.05,"date":"2024-09","close":2545.56,"source":"reported"},{"eps":55.28,"per":40.38,"date":"2024-10","close":2232.26,"source":"reported"},{"eps":55.28,"per":33.56,"date":"2024-11","close":1855.32,"source":"reported"},{"eps":306.35,"per":6.06,"date":"2025-12","close":1857.0,"source":"reported"},{"eps":306.35,"per":6.87,"date":"2026-01","close":2105.0,"source":"reported"},{"eps":306.35,"per":6.89,"date":"2026-02","close":2110.0,"source":"reported"},{"eps":508.26,"per":3.94,"date":"2026-03","close":2005.0,"source":"reported"},{"eps":508.26,"per":5.61,"date":"2026-04","close":2850.0,"source":"reported"},{"eps":508.26,"per":6.34,"date":"2026-05","close":3220.0,"source":"reported"},{"eps":550.85,"per":4.1,"date":"2026-06","close":2260.0,"source":"reported"},{"eps":550.85,"per":3.33,"date":"2026-07","close":1834.0,"source":"reported"},{"eps":550.85,"per":3.47,"date":"2026-08","close":1911.0,"source":"reported"},{"eps":550.85,"per":3.98,"date":"2026-09","close":2190.0,"source":"reported"},{"eps":550.85,"per":3.29,"date":"2026-10","close":1810.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.99,"std":13.34,"count":17,"current":3.29,"lower_1sd":0.0,"upper_1sd":25.33},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HB테크놀러지","phase":"above-fold","symbol_resolved":true}